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 28 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 257 46 211 7,603 2,813 4,790 24
AAC AAC TECH (02018) 612 285 327 37,413 19,197 18,216 54
ACC ANHUI CONCH (00914) 440 147 293 21,843 11,988 9,855 30
AIA AIA (01299) 6,599 3,772 2,827 152,574 74,130 78,444 35
AIR AIR CHINA (00753) 419 161 258 25,581 15,607 9,974 32
AKS AKESO (09926) 669 292 377 20,030 10,040 9,990 77
ALA ALH (ADJ-A) (00241) 227 197 30 145,034 66,578 78,456 55
ALB BABA (09988) 59,314 32,871 26,443 2,305,400 1,193,194 1,112,206 44
ALC ALUMINUM CORP OF CHINA (02600) 1,130 247 883 55,090 30,095 24,995 49
ALH ALI HEALTH (00241) 1,663 623 1,040 61,209 29,523 31,686 62
AMC CAM CSI300 (03188) 1,663 1,065 598 9,868 4,562 5,306 23
ANA ANTA SPORTS (02020) 1,813 884 929 166,620 95,005 71,615 33
BCM BANK OF COMM CO LTD (03328) 93 69 24 34,955 19,903 15,052 26
BEA BANK OF EAST ASIA (00023) 4,806 3,556 1,250 59,375 26,191 33,184 33
BIU BIDU (09888) 25,953 9,884 16,069 904,876 442,309 462,567 48
BLI BILIBILI (09626) 4,119 3,213 906 165,720 89,950 75,770 49
BOC BOC HK (HLDGS) LTD (02388) 1,471 964 507 59,082 20,112 38,970 26
BOM BEONE MEDICINES (06160) 292 104 188 23,472 10,184 13,288 40
BUD BUD APAC (01876) 876 76 800 33,927 17,994 15,933 60
BYD BYD COMPANY (01211) 19,914 10,538 9,376 452,237 209,310 242,927 39
BYE BYD ELECTRONIC (00285) 476 224 252 36,220 17,109 19,111 48
CAT CATL (03750) 13,148 5,198 7,950 235,321 102,588 132,733 45
CCC CHINA COMM CONS (01800) 1,072 424 648 69,028 46,328 22,700 29
CCE CHINA COAL (01898) 1,153 471 682 32,597 12,464 20,133 39
CDA CHINA CINDA (01359) 1 0 1 3,898 3,360 538 95
CGN CGN POWER (01816) 733 261 472 14,048 6,804 7,244 63
CHQ CHINA HONGQIAO (01378) 319 192 127 25,181 15,784 9,397 48
CHT CHINA MOBILE LTD (00941) 14,523 4,791 9,732 213,920 89,934 123,986 20
CHU CHINA UNICOM LTD (00762) 1,786 507 1,279 93,654 47,012 46,642 35
CIT CITIC (00267) 585 415 170 23,651 10,380 13,271 25
CKH CKH HOLDINGS (00001) 2,300 1,081 1,219 45,436 25,206 20,230 28
CKP CK ASSET (01113) 435 303 132 16,086 7,926 8,160 24
CLI CHINA LIFE INSURANCE (02628) 10,773 5,903 4,870 315,984 152,173 163,811 49
CLP CLP HOLDINGS LTD (00002) 920 310 610 14,690 5,736 8,954 23
CMB CM BANK (03968) 4,494 3,156 1,338 142,059 54,642 87,417 37
CNC CNOOC LTD (00883) 13,706 7,328 6,378 317,363 127,741 189,622 47
COL CHINA OVERSEAS (00688) 1,839 979 860 62,600 30,974 31,626 53
COS COSCO SHIP HOLD (01919) 955 300 655 21,043 6,325 14,718 39
CPA CATHAY PACIFIC AIRWAYS (00293) 2,190 1,956 234 35,968 17,078 18,890 29
CPC CHINA PETROL & CHEM COR (00386) 5,677 5,160 517 367,141 177,529 189,612 37
CPI CPIC (02601) 4,342 2,179 2,163 129,582 59,868 69,714 31
CRC CHINA RAIL CONS (01186) 1,331 26 1,305 16,412 9,040 7,372 58
CRG CHINA RAILWAY (00390) 1,208 196 1,012 43,670 19,973 23,697 43
CRL CHINA RES LAND (01109) 3,654 2,043 1,611 77,782 39,673 38,109 55
CRP CHINA RES POWER (00836) 956 424 532 11,692 5,225 6,467 32
CSA CSOP A50 ETF (02822) 575 389 186 9,695 4,272 5,423 30
CSE CHINA SHENHUA (01088) 1,550 938 612 62,285 28,085 34,200 30
CSP CSPC PHARMA (01093) 2,199 1,525 674 174,644 69,575 105,069 54
CTB CITIC BANK (00998) 1,436 615 821 30,487 17,589 12,898 33
CTC CHINA TELECOM CORP LTD (00728) 5,509 1,698 3,811 128,011 61,591 66,420 31
CTS CITIC SEC (06030) 2,026 479 1,547 47,024 22,514 24,510 44
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 193
GAC GAC GROUP (02238) 1,678 1,232 446 14,771 9,360 5,411 130
GAH GEELY AUTO (00175) 3,653 2,167 1,486 49,452 26,074 23,378 32
GHL XINYI GLASS (00868) 70 22 48 9,945 5,280 4,665 41
GLI GANFENG LITHIUM (01772) 4,410 2,035 2,375 122,776 78,893 43,883 69
GLX GALAXY ENT (00027) 1,781 1,012 769 74,175 32,083 42,092 31
GST GOLDWIND (02208) 658 598 60 10,353 4,425 5,928 57
GWM GWMOTOR (02333) 513 279 234 51,662 27,670 23,992 41
HCF HSCEI ETF (02828) 887 662 225 18,722 7,549 11,173 25
HDO HAIDILAO (06862) 645 212 433 34,698 19,441 15,257 38
HEH POWER ASSETS (00006) 992 558 434 9,538 3,338 6,200 21
HES HAIER SMART HOME (06690) 262 9 253 12,432 6,465 5,967 38
HEX HK EXCHANGES & CLEARING (00388) 21,156 11,667 9,489 401,222 195,905 205,317 21
HGN HENGAN INT'L (01044) 127 80 47 20,158 8,141 12,017 37
HKB HSBC HOLDINGS PLC (00005) 19,688 7,766 11,922 365,819 143,681 222,138 25
HKG HONG KONG & CHINA GAS (00003) 9,389 3,371 6,018 61,429 27,562 33,867 32
HLD HENDERSON LAND DEV LTD (00012) 422 379 43 18,151 11,689 6,462 34
HNP HUANENG POWER INT INC (00902) 4,774 3,909 865 54,037 31,799 22,238 41
HOS HUA HONG GRACE (01347) 2,692 1,278 1,414 37,277 20,873 16,404 68
HRB HORIZON ROBOTICS (09660) 1,854 685 1,169 92,263 63,413 28,850 63
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 332
INB INNOVENT BIO (01801) 900 489 411 27,534 11,673 15,861 54
JDC JD (09618) 11,380 4,584 6,796 270,170 124,386 145,784 32
JDH JD HEALTH (06618) 428 162 266 52,914 25,317 27,597 51
JXC JIANGXI COPPER (00358) 1,386 768 618 48,542 24,871 23,671 58
KAT Z.AI (02513) 16,256 10,381 5,875 118,061 88,541 29,520 107
KCH KINGSOFT CLOUD (03896) 226 191 35 6,820 4,068 2,752 58
KDS KINGDEE INT'L (00268) 492 328 164 30,983 15,540 15,443 67
KEH BEKE (02423) 2,068 1,023 1,045 48,430 26,561 21,869 51
KLE KUNLUN ENERGY (00135) 459 303 156 5,123 2,190 2,933 39
KSO KINGSOFT (03888) 556 283 273 33,064 13,938 19,126 48
KST KUAISHOU (01024) 36,515 23,546 12,969 625,124 336,053 289,071 66
LAO LAOPU GOLD (06181) 2,138 641 1,497 55,588 22,933 32,655 66
LAU LI AUTO (02015) 4,024 2,121 1,903 153,731 83,855 69,876 49
LEN LENOVO GROUP (00992) 4,946 2,420 2,526 278,276 114,652 163,624 71
LNI LI NING (02331) 6,923 407 6,516 186,715 83,222 103,493 43
LNK LINK REIT (00823) 1,169 436 733 53,754 24,109 29,645 25
LSP LUXSHARE ICT (02475) 3,052 1,899 1,153 25,877 14,236 11,641 65
MDG MIDEA GROUP (00300) 588 296 292 25,561 13,139 12,422 27
MEN MENGNIU DAIRY (02319) 443 299 144 24,982 12,179 12,803 30
MET MEITUAN DIANPING (03690) 27,355 11,337 16,018 1,060,592 518,164 542,428 43
MGM MGM CHINA (02282) 1,291 124 1,167 13,945 7,930 6,015 28
MIU XIAOMI (01810) 67,666 35,052 32,614 1,292,190 701,853 590,337 52
MNX MINIMAX (00100) 51,767 36,832 14,935 449,006 255,613 193,393 116
MOL CMOC (03993) 132 34 98 16,534 9,801 6,733 60
MSB MINSHENG BANK (01988) 310 50 260 41,404 25,810 15,594 35
MTR MTR CORPORATION LTD (00066) 313 262 51 27,311 11,792 15,519 25
MTU MEITU (01357) 980 699 281 30,109 14,658 15,451 76
NBM CNBM (03323) 3,428 621 2,807 56,349 40,197 16,152 44
NCL NCI (01336) 909 432 477 29,047 15,572 13,475 43
NFU NONGFU SPRING (09633) 391 247 144 15,338 6,879 8,459 34
NIO NIO (09866) 1,821 1,326 495 31,890 17,032 14,858 53
NTE NTES (09999) 6,814 4,286 2,528 59,738 30,047 29,691 46
NWD NEW WORLD DEV CO LTD (00017) 2,407 1,319 1,088 108,405 28,744 79,661 51
ORT NEW ORIENTAL (09901) 404 371 33 16,119 8,610 7,509 45
PAI PING AN INSURANCE LTD (02318) 21,837 10,302 11,535 802,364 368,674 433,690 27
PEC PETROCHINA CO LTD (00857) 6,502 3,571 2,931 233,275 82,238 151,037 38
PEN XPENG (09868) 4,720 2,835 1,885 287,609 203,940 83,669 50
PHT PA GOODDOCTOR (01833) 321 113 208 23,069 16,963 6,106 47
PIC PICC P&C (02328) 633 365 268 20,314 8,454 11,860 36
PIN PICC GROUP (01339) 151 42 109 15,782 8,256 7,526 37
POP POP MART (09992) 34,502 9,576 24,926 714,264 316,125 398,139 21
SAN SANDS CHINA LTD (01928) 1,046 429 617 178,338 90,754 87,584 36
SBI 3SBIO (01530) 347 182 165 12,086 5,028 7,058 64
SBO SBP GROUP (01177) 382 219 163 21,078 11,814 9,264 60
SET SENSETIME (00020) 580 362 218 18,408 11,462 6,946 72
SGM SD GOLD (01787) 3,901 1,471 2,430 86,174 43,566 42,608 87
SHK SUN HUNG KAI PPT LTD (00016) 614 334 280 25,752 13,986 11,766 32
SHL XINYI SOLAR (00968) 1,321 316 1,005 52,112 23,924 28,188 49
SHN SHEIN (00625) 2,156 1,026 1,130 25,353 12,232 13,121 130
SHZ SHENZHOU INTL (02313) 1,172 700 472 24,829 13,696 11,133 34
SMC SMIC (00981) 6,086 2,588 3,498 118,738 56,108 62,630 49
SNO SUNNY OPT (02382) 2,726 958 1,768 55,363 27,045 28,318 47
SNP SINOPHARM (01099) 934 899 35 15,189 9,473 5,716 18
SWA SWIRE PACIFIC LTD 'A' (00019) 80 47 33 8,731 3,918 4,813 28
TCH TENCENT HOLDINGS LTD (00700) 91,332 55,977 35,355 2,394,607 1,303,412 1,091,195 32
TIC TECHTRONIC IND (00669) 1,121 691 430 28,135 15,630 12,505 33
TPX XTALPI (02228) 656 304 352 14,037 7,663 6,374 89
TRF TRACKER FUND OF HK (02800) 1,403 478 925 52,136 17,400 34,736 24
TRP TRIP.COM (09961) 5,851 2,603 3,248 131,718 59,628 72,090 41
UBR UBTECH ROBOTICS (09880) 1,601 985 616 55,795 29,120 26,675 63
VGT VGT (02476) 4,048 2,129 1,919 17,790 11,303 6,487 102
VNK CHINA VANKE (02202) 5,574 797 4,777 80,267 21,028 59,239 83
WCP WEICHAI POWER (02338) 1,048 542 506 11,246 5,507 5,739 62
WHD WHG (ADJ-B) (00288) 0 0 0 41 0 41 51
WHG WH GROUP (00288) 4,036 2,174 1,862 24,738 10,931 13,807 54
WHL THE WHARF (HLDGS) LTD (00004) 202 88 114 3,123 1,440 1,683 41
WWC WANT WANT CHINA (00151) 396 285 111 8,712 5,325 3,387 60
WXA WUXI APPTEC (02359) 284 121 163 27,288 13,783 13,505 51
WXB WUXI BIO (02269) 4,848 1,778 3,070 132,449 60,559 71,890 67
XAB ABC ($0.001) (01288) 533 185 348 31,415 14,207 17,208 33
XBC BANK OF CHINA ($0.001) (03988) 8,853 5,341 3,512 535,398 236,325 299,073 46
XCC CCB ($0.001) (00939) 13,907 8,321 5,586 674,705 291,122 383,583 25
XIC ICBC ($0.001) (01398) 21,376 12,245 9,131 461,340 196,609 264,731 30
XPB PSBC ($0.001) (01658) 557 371 186 13,541 7,075 6,466 32
XTW CHINA TOWER ($0.001) (00788) 3,052 2,253 799 51,825 34,239 17,586 20
YOF YOFC (06869) 3,505 1,648 1,857 24,270 12,601 11,669 119
YZC YANKUANG ENERGY (01171) 240 169 71 31,171 16,194 14,977 46
ZAO ZA ONLINE (06060) 119 46 73 19,299 12,744 6,555 57
ZJG ZIJIN GOLD INTL (02259) 2,311 932 1,379 86,142 42,326 43,816 69
ZJI ZJ INNOLIGHT (03308) 6,944 3,089 3,855 45,973 22,596 23,377 98
ZJM ZIJIN MINING GROUP (02899) 8,634 3,925 4,709 174,601 68,726 105,875 59
ZLT LEAPMOTOR (09863) 523 270 253 24,498 13,478 11,020 58
ZMI ZHAOJIN MINING (01818) 558 205 353 27,368 14,964 12,404 65
ZSH ZHONGSHENG HLDG (00881) 426 30 396 15,783 12,219 3,564 68
ZSI SANHUA (02050) 660 272 388 8,898 4,762 4,136 53
ZTE ZTE (00763) 1,607 691 916 20,834 10,913 9,921 54
TOTAL 856,005 445,235 410,770 22,305,158 11,042,474 11,262,684
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C MNX 02OCT26 250.00 11,501 9.50 89 12.50 7.54 9,594 -18.56 -66.14
C KST 29SEP26 31.00 8,145 0.31 68 0.35 0.09 7,027 +0.13 +72.22
C TCH 29SEP26 450.00 7,047 0.67 40 3.30 0.61 13,788 -0.87 -56.49
P XIC 30MAR27 7.00 6,015 0.230 23 0.228 0.217 8,244 -0.058 -20.139
C XIC 30MAR27 8.25 6,000 0.273 23 0.000 0.000 6,575 +0.059 +27.570
P POP 29OCT26 150.00 5,420 2.64 23 3.64 2.86 14,884 -0.72 -21.43
P TCH 29SEP26 440.00 5,088 2.98 31 4.66 1.80 22,695 -3.98 -57.18
C TCH 29SEP26 440.00 5,013 3.00 33 8.80 3.25 14,911 -0.62 -17.13
C MIU 29SEP26 26.00 4,863 0.22 52 0.50 0.19 4,815 -0.16 -42.11
C MNX 09OCT26 255.00 4,261 13.45 89 15.00 12.04 4,261 N/A N/A
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P YOF 29SEP26 152.50 37 2.59 121 2.40 1.00 54 +2.58 +25,800.00
P YOF 02OCT26 143.00 30 2.30 109 2.42 0.89 28 +2.29 +22,900.00
P YOF 29SEP26 150.00 71 1.71 120 2.25 0.86 117 +1.70 +17,000.00
P YOF 02OCT26 144.00 8 2.57 109 1.35 1.35 8 +2.55 +12,750.00
P YOF 29SEP26 155.00 48 3.72 122 4.60 0.75 92 +3.69 +12,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C ZJI 29SEP26 1,210.00 0 0.01 96 0.00 0.00 61 -16.86 -99.94
C ZJI 29SEP26 1,220.00 1 0.01 101 1.48 1.48 17 -14.18 -99.93
C ZJI 29SEP26 1,230.00 0 0.01 105 0.00 0.00 10 -11.98 -99.92
C ZJI 29SEP26 1,240.00 0 0.01 110 0.00 0.00 20 -9.85 -99.90
C ZJI 29SEP26 1,200.00 213 0.02 97 8.30 0.19 316 -19.69 -99.90
* 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$ 15.930
29SEP26 9.75 C 0.00 0.00 0.00 6.18 -0.31 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.93 -0.31 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.43 -0.31 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.93 -0.31 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.43 -0.31 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.93 -0.31 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.43 -0.31 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.93 -0.31 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.43 -0.31 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.93 -0.31 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.43 -0.31 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.93 -0.31 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.43 -0.32 0 0 54 0
29SEP26 16.00 C 0.08 0.08 0.06 0.05 -0.22 23 7 86 +7
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 151 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 132 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 119 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 140 0 213 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 161 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 181 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 200 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 236 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 269 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 409 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 433 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.96 -0.31 63 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.46 -0.31 55 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.96 -0.31 47 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.46 -0.31 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.96 -0.31 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.46 -0.32 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.96 -0.32 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.46 -0.32 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.97 -0.31 20 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.47 -0.31 14 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.01 -0.29 17 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 0.60 -0.25 17 0 54 0
29OCT26 16.00 C 0.27 0.29 0.27 0.29 -0.19 16 4 106 +1
29OCT26 16.50 C 0.00 0.00 0.00 0.12 -0.10 16 0 91 0
29OCT26 17.00 C 0.00 0.00 0.00 0.05 -0.04 18 0 152 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 10 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 128 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.97 -0.31 49 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.47 -0.31 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.97 -0.31 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.46 -0.33 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.98 -0.31 34 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.48 -0.31 28 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.98 -0.31 21 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.48 -0.31 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.99 -0.31 18 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.50 -0.31 16 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.05 -0.28 16 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.69 -0.24 17 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.38 -0.19 17 0 0 0
27NOV26 16.50 C 0.23 0.23 0.20 0.19 -0.12 17 4 4 +4
27NOV26 17.00 C 0.00 0.00 0.00 0.08 -0.07 16 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 -0.04 16 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.22 -0.31 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.97 -0.31 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.47 -0.31 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.97 -0.31 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.47 -0.32 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.98 -0.31 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.48 -0.31 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.98 -0.31 20 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.49 -0.31 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.00 -0.30 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.54 -0.28 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.13 -0.25 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 -0.23 18 0 0 0
30DEC26 16.00 C 0.53 0.53 0.53 0.50 -0.16 18 1 3 +1
30DEC26 16.50 C 0.00 0.00 0.00 0.31 -0.11 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 -0.07 19 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.04 19 0 222 0
30DEC26 18.00 C 0.06 0.06 0.06 0.07 -0.02 20 30 291 +8
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.22 -0.31 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.97 -0.31 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.47 -0.31 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.97 -0.31 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.47 -0.32 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.98 -0.31 24 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.48 -0.31 20 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.98 -0.31 16 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.50 -0.31 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.04 -0.30 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.63 -0.28 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.27 -0.25 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.94 -0.25 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 -0.19 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.52 -0.15 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.37 -0.13 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 -0.09 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.07 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.06 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.97 -0.31 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.47 -0.31 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.97 -0.31 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.47 -0.32 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.98 -0.31 20 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.49 -0.30 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.98 -0.31 14 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.58 -0.29 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.18 -0.27 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 1.83 -0.24 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.51 -0.23 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.19 -0.24 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.96 -0.18 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.76 -0.15 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.60 -0.12 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.46 -0.11 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.36 -0.09 18 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.28 -0.08 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.21 -0.07 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.16 -0.05 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 5.97 -0.31 26 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.47 -0.31 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.97 -0.31 17 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.48 -0.31 19 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.98 -0.31 16 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.49 -0.30 15 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.14 -0.20 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.75 -0.27 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.38 -0.26 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.04 -0.24 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.74 -0.22 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.42 -0.25 18 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.19 -0.17 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.98 -0.15 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.81 -0.13 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.65 -0.13 18 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.53 -0.10 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.43 -0.10 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.36 -0.08 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.28 -0.07 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.22 -0.05 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 13 0
29SEP27 22.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
TOTAL CALL 46 2,813 +21
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 410 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 319 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 285 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 251 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 219 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 188 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 158 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 127 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 99 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 145 0
29SEP26 16.00 P 0.07 0.18 0.07 0.12 +0.09 24 156 406 -150
29SEP26 16.50 P 0.38 0.57 0.37 0.57 +0.29 0 9 38 -2
29SEP26 17.00 P 0.00 0.00 0.00 1.07 +0.31 0 0 39 -6
29SEP26 17.50 P 0.00 0.00 0.00 1.57 +0.31 0 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 2.07 +0.28 0 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 2.57 +0.31 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.13 +0.37 225 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.61 +0.32 230 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.13 +0.34 274 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.11 +0.32 295 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.13 +0.34 358 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.11 +0.32 370 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.11 +0.32 404 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.11 +0.32 437 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.11 +0.32 469 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.11 +0.32 497 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.11 +0.32 524 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 39 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29OCT26 14.50 P 0.02 0.02 0.02 0.01 0.00 17 3 33 +3
29OCT26 15.00 P 0.06 0.06 0.06 0.04 +0.02 17 20 23 +20
29OCT26 15.50 P 0.17 0.17 0.15 0.14 +0.07 17 2 33 +2
29OCT26 16.00 P 0.37 0.37 0.37 0.35 +0.15 17 1 84 +1
29OCT26 16.50 P 0.52 0.68 0.52 0.68 +0.22 18 5 15 0
29OCT26 17.00 P 0.00 0.00 0.00 1.12 +0.28 20 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 1.57 +0.31 0 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 2.07 +0.26 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.57 +0.24 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.13 +0.37 44 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.62 +0.33 47 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.13 +0.34 53 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.12 +0.33 60 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.13 +0.34 69 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.12 +0.33 75 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.12 +0.33 81 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.12 +0.33 88 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.12 +0.33 94 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.12 +0.33 100 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 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 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 62 0
27NOV26 13.50 P 0.02 0.02 0.02 0.01 0.00 18 6 31 +6
27NOV26 14.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.07 +0.03 16 0 5 0
27NOV26 15.00 P 0.00 0.00 0.00 0.18 +0.07 17 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.36 +0.11 16 0 42 0
27NOV26 16.00 P 0.00 0.00 0.00 0.62 +0.17 16 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.97 +0.22 15 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 1.43 +0.31 17 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.89 +0.29 16 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 2.38 +0.31 17 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.87 +0.31 16 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.28 +0.23 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.77 +0.29 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.26 +0.29 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.29 +0.33 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.29 +0.33 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.28 +0.33 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.28 +0.33 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.27 +0.33 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.27 +0.33 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 202 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 66 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 +0.02 19 0 165 0
30DEC26 14.00 P 0.11 0.12 0.11 0.10 +0.04 20 4 208 0
30DEC26 14.50 P 0.18 0.18 0.18 0.19 +0.07 19 1 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 +0.11 19 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.52 +0.13 19 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.83 +0.20 20 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 1.14 +0.24 19 0 3 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 +0.26 19 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 2.00 +0.28 22 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 2.41 +0.30 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.89 +0.31 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.41 +0.35 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.89 +0.29 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.39 +0.29 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.41 +0.33 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.40 +0.33 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.39 +0.33 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.39 +0.33 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.38 +0.33 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.38 +0.33 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.37 +0.33 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.37 +0.33 58 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 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 +0.02 18 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 +0.03 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 +0.05 18 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.49 +0.08 18 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.71 +0.11 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.98 +0.13 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.31 +0.17 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.63 +0.17 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.03 +0.23 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.46 +0.25 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.00 +0.36 22 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 3.43 +0.27 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.90 +0.27 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.39 +0.28 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.41 +0.33 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.40 +0.32 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.39 +0.32 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.39 +0.33 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.38 +0.32 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.38 +0.33 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.37 +0.33 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.37 +0.33 46 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.03 +0.01 20 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 +0.02 19 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.21 +0.04 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.32 +0.05 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.47 +0.08 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.65 +0.09 19 0 0 0
29JUN27 15.50 P 0.84 0.84 0.84 0.88 +0.12 19 2 2 +2
29JUN27 16.00 P 0.00 0.00 0.00 1.14 +0.14 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.46 +0.17 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.81 +0.25 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.13 +0.22 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.54 +0.24 19 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.00 +0.29 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.51 +0.28 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.93 +0.25 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.45 +0.31 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.41 +0.31 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.41 +0.33 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.39 +0.32 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.39 +0.33 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.38 +0.32 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.38 +0.33 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.37 +0.33 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.37 +0.33 40 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 10.50 P 0.05 0.05 0.05 0.02 +0.01 20 2 3 +2
29SEP27 11.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.21 +0.04 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.30 +0.05 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.43 +0.06 19 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.59 +0.08 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.78 +0.10 19 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.01 +0.12 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.28 +0.15 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.58 +0.17 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.87 +0.14 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.29 +0.27 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.61 +0.22 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.03 +0.25 19 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.53 +0.24 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.97 +0.24 21 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.47 +0.30 22 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.42 +0.31 23 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.41 +0.33 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.39 +0.32 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.39 +0.33 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.38 +0.32 31 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 10.38 +0.33 33 0 0 0
TOTAL PUT 211 4,790 -122
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$ 38.940
29SEP26 23.00 C 0.00 0.00 0.00 16.09 -0.46 577 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.09 -0.46 537 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.09 -0.46 498 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.10 -0.45 466 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.08 -0.47 418 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.10 -0.45 393 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.07 -0.48 343 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.09 -0.46 320 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.10 -0.45 291 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.94 -0.61 0 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 5.94 -0.61 0 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 4.94 -0.61 0 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 3.94 -0.61 0 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 2.94 -0.62 0 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 1.96 -0.62 55 0 499 0
29SEP26 38.00 C 0.00 0.00 0.00 1.05 -0.63 52 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 0.41 -0.56 53 0 184 0
29SEP26 40.00 C 0.22 0.22 0.08 0.09 -0.34 51 102 502 -42
29SEP26 41.00 C 0.07 0.07 0.03 0.02 -0.14 56 20 243 -20
29SEP26 42.00 C 0.02 0.02 0.01 0.01 -0.04 69 16 265 -16
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 520 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 104 0 295 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 120 0 845 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 136 0 423 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 151 0 310 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 165 0 547 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 180 0 489 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 193 0 696 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 226 0 615 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 256 0 914 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 285 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 312 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 337 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 362 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 385 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 407 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 10.07 -0.61 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.29 -0.42 67 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.10 -0.45 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.37 -0.21 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.24 -0.57 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.38 -0.55 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.57 -0.52 44 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.83 -0.49 44 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 3.16 -0.45 44 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 2.56 -0.41 44 0 81 0
29OCT26 39.00 C 2.17 2.17 2.17 2.06 -0.30 45 15 144 +10
29OCT26 40.00 C 0.00 0.00 0.00 1.56 -0.32 43 0 214 0
29OCT26 41.00 C 1.25 1.25 1.25 1.21 -0.28 43 1 172 0
29OCT26 42.00 C 1.02 1.02 1.02 0.92 -0.24 44 3 220 +3
29OCT26 43.00 C 0.00 0.00 0.00 0.69 -0.22 44 0 158 0
29OCT26 44.00 C 0.00 0.00 0.00 0.53 -0.16 44 0 46 0
29OCT26 45.00 C 0.00 0.00 0.00 0.40 -0.12 45 0 145 0
29OCT26 46.00 C 0.00 0.00 0.00 0.28 -0.10 45 0 596 0
29OCT26 47.00 C 0.00 0.00 0.00 0.20 -0.07 45 0 152 0
29OCT26 48.00 C 0.00 0.00 0.00 0.14 -0.06 45 0 114 0
29OCT26 49.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 139 0
29OCT26 50.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 208 0
29OCT26 52.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 104 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
27NOV26 29.00 C 0.00 0.00 0.00 10.43 -0.25 56 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.50 -0.22 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.59 -0.27 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.72 -0.24 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.72 -0.41 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.94 -0.54 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.22 -0.52 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.56 -0.49 45 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 3.95 -0.46 45 0 15 0
27NOV26 38.00 C 3.58 3.58 3.58 3.39 -0.37 45 15 25 0
27NOV26 39.00 C 0.00 0.00 0.00 2.85 -0.38 44 0 45 0
27NOV26 40.00 C 2.61 2.61 2.49 2.43 -0.31 44 30 134 +30
27NOV26 41.00 C 0.00 0.00 0.00 2.06 -0.27 44 0 46 0
27NOV26 42.00 C 0.00 0.00 0.00 1.73 -0.27 45 0 92 0
27NOV26 43.00 C 0.00 0.00 0.00 1.45 -0.24 45 0 43 0
27NOV26 44.00 C 0.00 0.00 0.00 1.21 -0.21 45 0 49 0
27NOV26 45.00 C 1.04 1.04 1.04 1.00 -0.19 45 15 162 +1
27NOV26 46.00 C 0.00 0.00 0.00 0.82 -0.17 45 0 61 0
27NOV26 47.00 C 0.00 0.00 0.00 0.66 -0.17 45 0 133 0
27NOV26 48.00 C 0.00 0.00 0.00 0.53 -0.13 45 0 91 0
27NOV26 49.00 C 0.00 0.00 0.00 0.43 -0.11 45 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 0.34 -0.10 45 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.19 -0.07 45 0 109 0
27NOV26 55.00 C 0.00 0.00 0.00 0.11 -0.04 45 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.35 -0.24 66 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 15.39 -0.23 63 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.43 -0.23 60 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.48 -0.23 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.54 -0.24 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.62 -0.22 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.71 -0.21 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.84 -0.22 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.95 -0.26 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.18 -0.22 48 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 7.37 -0.26 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.50 -0.50 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.83 -0.47 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.21 -0.45 44 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 4.63 -0.42 44 0 12 0
30DEC26 38.00 C 4.29 4.29 4.29 4.09 -0.37 44 15 51 0
30DEC26 39.00 C 4.59 4.59 3.79 3.60 -0.35 44 40 85 +25
30DEC26 40.00 C 0.00 0.00 0.00 3.15 -0.33 44 0 238 0
30DEC26 41.00 C 0.00 0.00 0.00 2.76 -0.31 44 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 2.41 -0.29 44 0 116 0
30DEC26 43.00 C 0.00 0.00 0.00 2.11 -0.26 44 0 43 0
30DEC26 44.00 C 1.95 1.95 1.95 1.84 -0.24 45 13 85 0
30DEC26 45.00 C 0.00 0.00 0.00 1.60 -0.22 45 0 92 0
30DEC26 46.00 C 0.00 0.00 0.00 1.39 -0.20 45 0 166 0
30DEC26 47.00 C 0.00 0.00 0.00 1.19 -0.18 45 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 1.02 -0.16 45 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 0.87 -0.14 45 0 183 0
30DEC26 50.00 C 0.00 0.00 0.00 0.72 -0.12 44 0 132 0
30DEC26 52.50 C 0.00 0.00 0.00 0.47 -0.09 44 0 154 0
30DEC26 55.00 C 0.00 0.00 0.00 0.32 -0.06 45 0 112 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 -0.05 44 0 123 0
30DEC26 60.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 -0.03 44 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 130 0
30MAR27 23.00 C 0.00 0.00 0.00 16.77 -0.24 56 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 15.85 -0.26 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.96 -0.24 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.09 -0.24 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.24 -0.24 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.39 -0.26 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.59 -0.26 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.82 -0.25 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.05 -0.28 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.34 -0.28 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.67 -0.28 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.02 -0.24 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.41 -0.23 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.82 -0.24 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.20 -0.25 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.70 -0.37 45 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 5.23 -0.36 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 4.80 -0.33 45 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 4.40 -0.31 45 0 91 0
30MAR27 42.00 C 0.00 0.00 0.00 4.03 -0.30 45 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 3.68 -0.29 45 0 61 0
30MAR27 44.00 C 0.00 0.00 0.00 3.38 -0.27 45 0 70 0
30MAR27 45.00 C 0.00 0.00 0.00 3.10 -0.25 45 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 2.85 -0.23 46 0 96 0
30MAR27 47.00 C 0.00 0.00 0.00 2.59 -0.24 46 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 2.36 -0.22 46 0 72 0
30MAR27 49.00 C 0.00 0.00 0.00 2.08 -0.28 45 0 243 0
30MAR27 50.00 C 0.00 0.00 0.00 1.89 -0.26 45 0 134 0
30MAR27 52.50 C 0.00 0.00 0.00 1.48 -0.21 45 0 290 0
30MAR27 55.00 C 0.00 0.00 0.00 1.15 -0.18 45 0 268 0
30MAR27 57.50 C 0.00 0.00 0.00 0.90 -0.14 45 0 297 0
30MAR27 60.00 C 0.00 0.00 0.00 0.72 -0.09 45 0 177 0
30MAR27 62.50 C 0.00 0.00 0.00 0.55 -0.06 45 0 116 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 -0.06 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.33 -0.05 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.25 -0.05 45 0 105 0
29JUN27 29.00 C 0.00 0.00 0.00 12.37 -0.24 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.63 -0.28 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.94 -0.28 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.29 -0.27 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.66 -0.28 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.07 -0.27 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.50 -0.27 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.96 -0.27 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.35 -0.36 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.88 -0.39 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.43 -0.38 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.10 -0.27 47 0 8 0
29JUN27 41.00 C 0.00 0.00 0.00 5.69 -0.29 47 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 5.30 -0.27 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.89 -0.35 46 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 4.63 -0.26 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.26 -0.31 46 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 4.01 -0.23 47 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 3.64 -0.33 46 0 22 0
29JUN27 48.00 C 0.00 0.00 0.00 3.38 -0.33 46 0 50 0
29JUN27 49.00 C 0.00 0.00 0.00 3.13 -0.31 46 0 64 0
29JUN27 50.00 C 0.00 0.00 0.00 2.93 -0.27 46 0 84 0
29JUN27 52.50 C 0.00 0.00 0.00 2.44 -0.25 46 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.05 -0.20 46 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 1.68 -0.19 46 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 1.42 -0.15 46 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.20 -0.10 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.01 -0.08 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.81 -0.07 46 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.68 -0.06 46 0 82 0
29SEP27 30.00 C 0.00 0.00 0.00 12.35 -0.39 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.72 -0.39 49 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.09 -0.41 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.53 -0.38 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.98 -0.38 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.42 -0.40 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.94 -0.38 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.47 -0.35 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.99 -0.47 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.56 -0.42 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.17 -0.41 47 0 2 0
29SEP27 41.00 C 0.00 0.00 0.00 6.77 -0.42 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.38 -0.41 47 0 2 0
29SEP27 43.00 C 0.00 0.00 0.00 6.04 -0.37 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.72 -0.37 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.40 -0.37 47 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 5.08 -0.37 47 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 4.80 -0.33 47 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 4.55 -0.32 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.30 -0.32 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.05 -0.32 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.51 -0.27 47 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.03 -0.27 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 2.63 -0.22 46 0 0 0
TOTAL CALL 285 19,197 -9
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 393 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 364 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 335 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 308 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 282 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 257 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 232 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 208 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 184 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 161 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 138 0 508 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 117 0 327 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 94 0 334 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 457 0
29SEP26 37.00 P 0.02 0.02 0.02 0.01 -0.03 50 13 975 -13
29SEP26 38.00 P 0.13 0.16 0.10 0.11 -0.03 52 47 725 -17
29SEP26 39.00 P 0.00 0.00 0.00 0.47 +0.06 54 0 665 0
29SEP26 40.00 P 0.00 0.00 0.00 1.19 +0.33 59 0 616 0
29SEP26 41.00 P 2.08 2.08 1.80 2.07 +0.46 51 11 365 -1
29SEP26 42.00 P 2.90 2.90 2.90 3.06 +0.56 0 12 483 -12
29SEP26 43.00 P 0.00 0.00 0.00 4.06 +0.59 0 0 121 -504
29SEP26 44.00 P 0.00 0.00 0.00 5.06 +0.60 0 0 39 -106
29SEP26 45.00 P 0.00 0.00 0.00 6.06 +0.60 0 0 407 -208
29SEP26 46.00 P 0.00 0.00 0.00 7.06 +0.41 0 0 87 -59
29SEP26 47.00 P 0.00 0.00 0.00 8.06 +0.41 0 0 69 -90
29SEP26 48.00 P 0.00 0.00 0.00 9.06 +0.41 0 0 45 -76
29SEP26 49.00 P 0.00 0.00 0.00 10.06 +0.41 0 0 0 -120
29SEP26 50.00 P 0.00 0.00 0.00 11.06 +0.41 0 0 0 -75
29SEP26 52.50 P 0.00 0.00 0.00 13.56 +0.39 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.06 +0.39 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.56 +0.39 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.06 +0.39 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.56 +0.37 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.06 +0.37 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.56 +0.39 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.06 +0.39 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 39 0
29OCT26 31.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 55 0
29OCT26 32.00 P 0.16 0.16 0.16 0.13 +0.02 44 5 67 +5
29OCT26 33.00 P 0.00 0.00 0.00 0.23 +0.05 45 0 34 0
29OCT26 34.00 P 0.32 0.37 0.32 0.35 +0.05 44 12 225 -8
29OCT26 35.00 P 0.55 0.55 0.55 0.55 +0.08 45 3 141 +3
29OCT26 36.00 P 0.75 0.77 0.75 0.77 +0.07 44 36 139 +19
29OCT26 37.00 P 1.06 1.06 1.02 1.09 +0.09 44 12 183 +10
29OCT26 38.00 P 1.42 1.52 1.42 1.52 +0.16 44 10 289 -5
29OCT26 39.00 P 0.00 0.00 0.00 1.97 +0.16 43 0 95 0
29OCT26 40.00 P 2.33 2.33 2.33 2.59 +0.26 45 10 146 0
29OCT26 41.00 P 3.20 3.20 3.05 3.27 +0.35 46 26 97 +10
29OCT26 42.00 P 0.00 0.00 0.00 3.92 +0.39 44 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 4.68 +0.42 44 0 136 0
29OCT26 44.00 P 0.00 0.00 0.00 5.50 +0.47 44 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 6.36 +0.50 44 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 7.06 +0.12 0 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 8.18 +0.31 44 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 9.13 +0.30 45 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 10.10 +0.29 45 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 11.07 +0.39 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.56 +0.39 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.06 +0.39 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.56 +0.39 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 21 0
27NOV26 30.00 P 0.00 0.00 0.00 0.21 +0.02 45 0 18 0
27NOV26 31.00 P 0.00 0.00 0.00 0.31 +0.02 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.45 +0.03 45 0 17 0
27NOV26 33.00 P 0.64 0.64 0.64 0.64 +0.06 45 15 52 0
27NOV26 34.00 P 0.00 0.00 0.00 0.86 +0.07 45 0 62 0
27NOV26 35.00 P 1.08 1.08 1.08 1.11 +0.05 44 2 83 0
27NOV26 36.00 P 1.41 1.41 1.41 1.47 +0.10 45 15 56 +15
27NOV26 37.00 P 0.00 0.00 0.00 1.85 +0.13 45 0 67 0
27NOV26 38.00 P 0.00 0.00 0.00 2.29 +0.15 45 0 132 0
27NOV26 39.00 P 2.63 2.63 2.63 2.78 +0.18 45 15 127 0
27NOV26 40.00 P 0.00 0.00 0.00 3.34 +0.21 45 0 96 0
27NOV26 41.00 P 3.77 3.77 3.77 3.99 +0.27 45 15 132 +15
27NOV26 42.00 P 0.00 0.00 0.00 4.60 +0.30 44 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 5.32 +0.34 45 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 6.07 +0.38 45 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 6.85 +0.39 45 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 7.58 +0.11 42 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 8.41 +0.09 41 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 9.29 +0.10 41 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 10.18 +0.11 39 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.09 +0.11 36 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.62 +0.31 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 16.07 +0.33 45 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.56 +0.39 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 44 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 0.00 45 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 0.00 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 65 0
30DEC26 28.00 P 0.29 0.29 0.29 0.23 +0.03 45 1 93 +1
30DEC26 29.00 P 0.00 0.00 0.00 0.33 +0.04 45 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.46 +0.06 45 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.61 +0.05 45 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.82 +0.08 45 0 61 0
30DEC26 33.00 P 0.00 0.00 0.00 1.06 +0.10 45 0 98 0
30DEC26 34.00 P 1.28 1.28 1.28 1.34 +0.11 45 3 69 +3
30DEC26 35.00 P 0.00 0.00 0.00 1.67 +0.13 45 0 47 0
30DEC26 36.00 P 1.94 1.94 1.94 2.02 +0.13 44 2 250 0
30DEC26 37.00 P 0.00 0.00 0.00 2.43 +0.14 44 0 224 0
30DEC26 38.00 P 2.77 2.83 2.77 2.89 +0.17 44 30 168 +15
30DEC26 39.00 P 3.31 3.35 3.31 3.40 +0.20 44 30 109 +15
30DEC26 40.00 P 0.00 0.00 0.00 3.95 +0.22 44 0 191 0
30DEC26 41.00 P 0.00 0.00 0.00 4.69 +0.37 46 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 5.11 +0.23 43 2 72 0
30DEC26 43.00 P 0.00 0.00 0.00 5.76 +0.23 43 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 6.49 +0.07 43 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 7.25 +0.09 43 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 8.04 +0.09 43 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.84 +0.09 42 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.68 +0.10 42 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.52 +0.10 42 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.40 +0.12 42 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.66 +0.16 40 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 16.08 +0.24 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.59 +0.38 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.06 +0.37 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.56 +0.37 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.06 +0.37 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.56 +0.39 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.06 +0.39 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 64 0
30MAR27 24.00 P 0.00 0.00 0.00 0.26 +0.02 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.35 +0.03 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.47 +0.03 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.61 +0.05 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.78 +0.05 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.98 +0.07 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.21 +0.11 45 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.47 +0.08 45 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.77 +0.10 46 0 64 0
30MAR27 33.00 P 0.00 0.00 0.00 2.09 +0.10 45 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 2.44 +0.11 45 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.82 +0.13 45 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 3.24 +0.15 45 0 71 0
30MAR27 37.00 P 0.00 0.00 0.00 3.69 +0.17 45 0 86 0
30MAR27 38.00 P 0.00 0.00 0.00 4.18 +0.19 45 0 98 0
30MAR27 39.00 P 0.00 0.00 0.00 4.70 +0.20 45 0 67 0
30MAR27 40.00 P 0.00 0.00 0.00 5.26 +0.22 44 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 5.87 +0.25 45 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 6.52 +0.29 45 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 7.00 +0.12 43 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 7.70 +0.07 44 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 8.41 +0.07 44 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.14 +0.08 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.90 +0.09 44 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.67 +0.09 44 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 11.46 +0.09 44 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 12.27 +0.13 44 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 14.36 +0.13 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.53 +0.13 42 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.78 +0.15 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.09 +0.17 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.67 +0.40 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.10 +0.41 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.57 +0.40 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.06 +0.39 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.66 +0.05 45 0 24 0
29JUN27 30.00 P 0.00 0.00 0.00 1.93 +0.02 45 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.27 +0.08 45 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.58 +0.07 45 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 2.96 +0.13 45 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 3.36 +0.14 45 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 3.80 +0.15 45 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 4.23 +0.16 45 0 66 0
29JUN27 37.00 P 0.00 0.00 0.00 4.73 +0.17 45 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 5.22 +0.17 44 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 5.75 +0.18 44 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 6.34 +0.22 44 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 6.95 +0.25 44 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 7.57 +0.27 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.12 +0.19 44 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 8.76 +0.09 44 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 9.41 +0.08 43 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 10.13 +0.06 43 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.85 +0.10 43 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.60 +0.10 44 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.36 +0.11 44 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 13.13 +0.12 43 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 15.13 +0.13 43 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 17.20 +0.15 43 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 19.36 +0.17 43 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 21.57 +0.17 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.84 +0.19 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.12 +0.17 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.59 +0.29 41 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.17 +0.46 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.54 +0.04 45 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.89 +0.05 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.27 +0.10 45 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.69 +0.13 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.10 +0.12 45 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 4.54 +0.13 45 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 5.03 +0.16 45 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 5.53 +0.15 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.04 +0.16 45 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 6.58 +0.16 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.16 +0.18 44 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.74 +0.20 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 8.33 +0.16 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.97 +0.24 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.61 +0.13 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 10.26 +0.10 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.95 +0.11 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.66 +0.10 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.39 +0.10 44 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.13 +0.10 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.88 +0.10 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.84 +0.13 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.84 +0.14 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.92 +0.16 43 0 0 0
TOTAL PUT 327 18,216 -1,183
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$ 15.750
29SEP26 11.00 C 0.00 0.00 0.00 4.76 - 305 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 4.26 +0.07 271 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.79 +0.10 304 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.28 +0.09 250 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.79 +0.10 228 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 148 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 140 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 400 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 654 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 128 0 282 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 150 0 241 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 170 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 190 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 209 0 320 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 244 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 277 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 309 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 338 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 366 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 392 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 417 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 441 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 464 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 486 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 507 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 527 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 547 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 565 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 583 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 601 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.84 - 75 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 4.34 +0.14 67 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.85 +0.15 61 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.35 +0.15 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.81 +0.08 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.29 +0.05 24 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.81 +0.05 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.36 +0.04 25 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.96 +0.03 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.65 +0.06 27 0 15 0
29OCT26 16.00 C 0.46 0.46 0.41 0.37 +0.01 25 40 146 +40
29OCT26 16.50 C 0.26 0.26 0.23 0.21 +0.01 25 19 140 +4
29OCT26 17.00 C 0.13 0.14 0.13 0.11 0.00 26 15 379 +12
29OCT26 17.50 C 0.07 0.07 0.07 0.06 0.00 27 18 222 +18
29OCT26 18.00 C 0.00 0.00 0.00 0.03 0.00 27 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 290 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.87 - 55 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 4.39 +0.19 52 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.90 +0.16 47 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.39 +0.18 40 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.91 +0.18 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.37 +0.05 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.93 +0.05 27 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.52 +0.04 27 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 1.15 +0.04 26 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.83 +0.02 25 0 21 0
27NOV26 16.00 C 0.00 0.00 0.00 0.60 +0.01 26 0 60 0
27NOV26 16.50 C 0.42 0.42 0.42 0.41 0.00 26 6 40 +6
27NOV26 17.00 C 0.00 0.00 0.00 0.28 0.00 27 0 38 0
27NOV26 17.50 C 0.00 0.00 0.00 0.18 0.00 27 0 29 0
27NOV26 18.00 C 0.00 0.00 0.00 0.11 0.00 27 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.07 0.00 27 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.04 0.00 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 0.00 28 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
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 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.90 - 44 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 4.42 +0.18 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.93 +0.17 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.45 +0.16 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.99 +0.17 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.46 +0.03 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.04 +0.02 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.69 +0.07 27 0 0 0
30DEC26 15.00 C 1.42 1.42 1.42 1.33 +0.03 26 15 30 +15
30DEC26 15.50 C 0.00 0.00 0.00 1.04 +0.03 26 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 +0.02 27 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 0.00 26 0 61 0
30DEC26 17.00 C 0.46 0.46 0.46 0.44 0.00 27 25 252 +10
30DEC26 17.50 C 0.33 0.33 0.33 0.31 -0.02 26 9 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 27 0 436 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 40 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 45 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 52 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30MAR27 11.00 C 0.00 0.00 0.00 5.06 - 38 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 4.59 +0.17 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.12 +0.16 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.68 +0.16 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.25 +0.16 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.76 +0.07 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.39 +0.07 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.05 +0.07 27 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.75 +0.07 27 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.47 +0.02 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.25 +0.08 28 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.02 +0.09 27 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.85 +0.09 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 +0.05 27 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 0.54 +0.04 27 0 150 0
30MAR27 18.50 C 0.00 0.00 0.00 0.46 +0.05 28 0 141 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 +0.04 28 0 35 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 +0.03 28 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.23 +0.03 28 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 +0.01 28 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 0.02 +0.01 28 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 41 0 20 0
29JUN27 11.00 C 0.00 0.00 0.00 5.17 - 39 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 4.70 +0.13 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.24 +0.11 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.81 +0.09 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.39 +0.06 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.00 +0.04 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.56 -0.05 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.24 +0.02 28 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.94 +0.01 28 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.72 +0.01 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.48 +0.01 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.26 0.00 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.06 -0.01 28 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 0.90 -0.01 28 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.75 -0.01 28 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.63 -0.01 28 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.52 -0.01 28 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.43 -0.01 28 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.36 -0.01 28 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 0.00 28 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 0.00 28 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP27 11.00 C 0.00 0.00 0.00 5.19 - 37 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 4.73 +0.13 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.29 +0.12 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.87 +0.10 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.47 +0.08 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.10 +0.07 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.75 +0.02 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.44 +0.02 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.08 0.00 28 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 1.89 +0.01 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.65 0.00 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.44 0.00 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.26 0.00 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.09 -0.01 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.95 0.00 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.82 -0.01 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.71 0.00 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.61 -0.01 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.52 -0.01 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.39 -0.01 29 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 4 0
TOTAL CALL 147 11,988 +105
29SEP26 11.00 P 0.00 0.00 0.00 0.01 - 311 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.05 30 0 133 0
29SEP26 16.00 P 0.26 0.27 0.26 0.27 -0.09 30 50 483 -9
29SEP26 16.50 P 0.65 0.80 0.65 0.75 -0.08 0 55 294 -325
29SEP26 17.00 P 1.25 1.25 1.25 1.25 -0.06 0 15 291 0
29SEP26 17.50 P 1.70 1.70 1.70 1.75 -0.06 0 30 329 0
29SEP26 18.00 P 0.00 0.00 0.00 2.25 -0.06 0 0 120 0
29SEP26 18.50 P 0.00 0.00 0.00 2.75 -0.14 0 0 89 0
29SEP26 19.00 P 0.00 0.00 0.00 3.25 -0.16 0 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 3.75 -0.15 0 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.25 -0.16 0 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 5.25 -0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.25 -0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.25 -0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.25 -0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.25 -0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.25 -0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.25 -0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.25 -0.15 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.27 -0.13 510 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.25 -0.15 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.25 -0.15 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.25 -0.15 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.26 -0.14 556 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.25 -0.15 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 19.25 -0.15 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 20.25 -0.15 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 - 56 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 0.01 0.00 43 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 65 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 149 0
29OCT26 15.00 P 0.17 0.17 0.16 0.18 -0.02 26 32 230 +25
29OCT26 15.50 P 0.00 0.00 0.00 0.35 -0.04 26 0 289 0
29OCT26 16.00 P 0.58 0.58 0.58 0.61 -0.05 26 13 194 +13
29OCT26 16.50 P 0.85 0.85 0.85 0.90 -0.08 24 20 140 0
29OCT26 17.00 P 1.30 1.30 1.30 1.33 -0.05 26 50 331 +34
29OCT26 17.50 P 0.00 0.00 0.00 1.77 -0.09 25 0 178 0
29OCT26 18.00 P 0.00 0.00 0.00 2.25 -0.11 0 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 2.75 -0.14 0 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 3.25 -0.16 0 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.75 -0.15 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.25 -0.16 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.25 -0.15 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.25 -0.15 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.25 -0.15 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.25 -0.15 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.25 -0.15 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.25 -0.15 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.25 -0.15 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.20 -0.03 27 0 11 0
27NOV26 15.00 P 0.00 0.00 0.00 0.35 -0.02 27 0 67 0
27NOV26 15.50 P 0.00 0.00 0.00 0.54 -0.03 27 0 90 0
27NOV26 16.00 P 0.00 0.00 0.00 0.80 -0.05 27 0 70 0
27NOV26 16.50 P 0.00 0.00 0.00 1.13 -0.05 28 0 258 0
27NOV26 17.00 P 0.00 0.00 0.00 1.46 -0.05 26 0 314 0
27NOV26 17.50 P 0.00 0.00 0.00 1.86 -0.06 26 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 2.30 -0.06 26 0 70 0
27NOV26 18.50 P 0.00 0.00 0.00 2.77 -0.14 27 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 3.25 -0.16 0 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.75 -0.15 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.25 -0.16 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.25 -0.15 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.25 -0.15 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.25 -0.15 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.25 -0.15 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.25 -0.15 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.25 -0.15 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.25 -0.15 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 -0.03 26 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 -0.04 26 0 19 0
30DEC26 15.00 P 0.48 0.48 0.48 0.48 -0.05 27 2 142 0
30DEC26 15.50 P 0.00 0.00 0.00 0.69 -0.06 27 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 0.91 -0.08 26 0 95 0
30DEC26 16.50 P 0.00 0.00 0.00 1.26 -0.05 27 0 101 0
30DEC26 17.00 P 0.00 0.00 0.00 1.57 -0.07 26 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.95 -0.07 26 0 244 0
30DEC26 18.00 P 0.00 0.00 0.00 2.37 -0.07 26 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.78 -0.17 24 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 3.27 -0.14 26 0 18 0
30DEC26 19.50 P 0.00 0.00 0.00 3.75 -0.15 0 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 4.25 -0.16 0 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.25 -0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.25 -0.15 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.25 -0.15 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.25 -0.15 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.25 -0.15 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.25 -0.15 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.25 -0.15 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.25 -0.15 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.27 -0.13 67 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.25 -0.15 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.25 -0.15 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.25 -0.15 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.26 -0.14 75 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.25 -0.15 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 19.25 -0.15 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 20.25 -0.15 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 - 28 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR27 12.00 P 0.16 0.16 0.16 0.09 +0.01 28 3 3 +3
30MAR27 12.50 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
30MAR27 14.00 P 0.41 0.41 0.41 0.45 +0.01 28 3 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 +0.01 28 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.81 +0.01 28 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 1.04 +0.04 28 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.25 -0.03 27 0 123 0
30MAR27 16.50 P 0.00 0.00 0.00 1.53 -0.05 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.87 0.00 27 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 2.22 -0.01 27 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.60 -0.01 27 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.96 -0.14 26 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 3.39 -0.14 26 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.81 -0.15 25 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.26 -0.15 24 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 5.26 -0.14 28 0 103 -2
30MAR27 22.00 P 0.00 0.00 0.00 6.25 -0.15 0 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 7.25 -0.15 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.25 -0.15 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.25 -0.15 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.25 -0.15 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.25 -0.15 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.25 -0.15 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.27 -0.13 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.25 -0.15 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.25 -0.15 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.25 -0.15 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.26 -0.14 60 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.25 -0.15 0 0 0 0
29JUN27 11.00 P 0.15 0.15 0.15 0.14 - 28 20 20 -
29JUN27 11.50 P 0.00 0.00 0.00 0.20 -0.02 28 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.40 -0.02 28 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.52 -0.03 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.70 -0.04 28 0 60 0
29JUN27 14.00 P 0.00 0.00 0.00 0.89 -0.05 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.06 -0.04 27 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.29 -0.11 27 0 42 0
29JUN27 15.50 P 0.00 0.00 0.00 1.55 -0.12 27 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.84 -0.06 27 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.14 -0.06 26 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.48 -0.06 26 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.82 -0.07 26 0 37 0
29JUN27 18.00 P 0.00 0.00 0.00 3.19 -0.07 26 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 3.57 -0.07 25 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.97 -0.08 24 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.38 -0.09 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.79 -0.11 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.66 -0.12 17 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.55 -0.14 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.46 -0.16 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.38 -0.18 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.36 -0.15 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.28 -0.18 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.28 -0.14 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.51 +0.11 28 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.24 - 29 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.44 -0.02 29 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.56 -0.03 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.69 -0.04 28 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.86 -0.04 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 1.06 -0.04 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.28 -0.04 28 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.52 -0.04 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.78 -0.05 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 2.06 -0.06 27 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.36 -0.06 27 0 58 0
29SEP27 17.00 P 0.00 0.00 0.00 2.69 -0.06 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 3.03 -0.06 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.38 -0.08 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.75 -0.08 26 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.13 -0.10 26 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.53 -0.11 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.94 -0.10 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.77 -0.13 23 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.64 -0.14 17 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.53 -0.16 0 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.44 -0.17 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.37 -0.19 0 0 5 0
TOTAL PUT 293 9,855 -261
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$ 74.050
29SEP26 28.00 C 0.00 0.00 0.00 46.39 +0.631,030 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 45.20 +0.44 868 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 44.23 +0.47 863 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 43.25 +0.49 848 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 42.34 +0.58 874 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 41.20 +0.44 757 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 40.25 +0.49 766 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 39.40 +0.64 818 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 38.25 +0.49 715 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 37.25 +0.49 691 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 36.25 +0.49 667 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 35.25 +0.49 643 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.38 +0.62 680 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.21 +0.45 576 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.21 +0.45 555 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.24 +0.48 551 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.24 +0.48 530 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.19 +0.43 484 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.25 +0.48 495 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.21 +0.44 457 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.15 +0.38 406 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.24 +0.47 434 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.21 +0.44 403 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.74 +0.47 371 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.41 +0.64 375 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.73 +0.46 283 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.34 +0.57 270 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 11.70 +0.43 196 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.25 +0.47 169 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.75 +0.25 130 0 298 0
29SEP26 70.00 C 0.00 0.00 0.00 4.19 +0.28 81 0 122 0
29SEP26 72.50 C 1.40 2.25 1.40 1.77 +0.07 48 31 495 -30
29SEP26 75.00 C 0.30 0.65 0.24 0.22 -0.10 36 932 1,068 +124
29SEP26 77.50 C 0.04 0.04 0.01 0.02 -0.04 45 155 2,663 -91
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 1,605 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2,393 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3,542 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 126 0 2,504 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 145 0 783 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 162 0 437 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1,390 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 196 0 236 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 212 0 551 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 227 0 449 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 242 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 256 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 270 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 284 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 297 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 310 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 322 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 335 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 346 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 358 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 369 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 402 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 412 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 422 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 432 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 442 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 451 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 461 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 470 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 20.66 - 222 0 0 -
02OCT26 55.00 C 0.00 0.00 0.00 19.64 +0.86 210 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 18.61 +0.83 197 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 17.58 +0.80 185 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 16.55 +0.77 172 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 15.52 +0.74 160 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 14.49 +0.71 148 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 13.46 +0.67 136 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 12.43 +0.64 125 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 11.40 +0.61 114 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 10.07 +0.28 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 9.25 +0.46 83 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 8.08 +0.28 45 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 7.09 +0.28 44 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 6.10 +0.27 41 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 5.13 +0.26 40 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 4.19 +0.25 39 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 3.24 +0.20 35 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 2.44 +0.25 36 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 1.64 +0.14 33 0 90 0
02OCT26 74.00 C 1.34 1.34 1.34 0.97 +0.02 30 22 125 -22
02OCT26 75.00 C 0.82 0.82 0.82 0.53 -0.06 29 12 332 +11
02OCT26 76.00 C 0.45 0.50 0.28 0.25 -0.10 28 121 190 +5
02OCT26 77.00 C 0.21 0.30 0.21 0.10 -0.10 28 27 191 +2
02OCT26 78.00 C 0.00 0.00 0.00 0.04 -0.08 28 0 182 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.06 27 0 503 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 64 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 30 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 20.69 - 134 0 0 -
09OCT26 55.00 C 0.00 0.00 0.00 19.67 - 127 0 0 -
09OCT26 56.00 C 0.00 0.00 0.00 18.64 - 119 0 0 -
09OCT26 57.00 C 0.00 0.00 0.00 17.62 - 112 0 0 -
09OCT26 58.00 C 0.00 0.00 0.00 16.59 - 104 0 0 -
09OCT26 59.00 C 0.00 0.00 0.00 15.56 - 97 0 0 -
09OCT26 60.00 C 0.00 0.00 0.00 14.53 - 90 0 0 -
09OCT26 61.00 C 0.00 0.00 0.00 13.50 - 83 0 0 -
09OCT26 62.00 C 0.00 0.00 0.00 12.48 - 76 0 0 -
09OCT26 63.00 C 0.00 0.00 0.00 11.45 - 69 0 0 -
09OCT26 64.00 C 0.00 0.00 0.00 10.12 - 35 0 0 -
09OCT26 65.00 C 0.00 0.00 0.00 9.25 - 47 0 0 -
09OCT26 66.00 C 0.00 0.00 0.00 8.16 - 35 0 0 -
09OCT26 67.00 C 0.00 0.00 0.00 7.18 - 33 0 0 -
09OCT26 68.00 C 0.00 0.00 0.00 6.23 - 33 0 0 -
09OCT26 69.00 C 0.00 0.00 0.00 5.30 - 32 0 0 -
09OCT26 70.00 C 0.00 0.00 0.00 4.53 - 35 0 0 -
09OCT26 71.00 C 0.00 0.00 0.00 3.65 - 32 0 0 -
09OCT26 72.00 C 0.00 0.00 0.00 2.84 - 30 0 0 -
09OCT26 73.00 C 0.00 0.00 0.00 2.11 - 29 0 0 -
09OCT26 74.00 C 0.00 0.00 0.00 1.48 - 27 0 0 -
09OCT26 75.00 C 0.00 0.00 0.00 1.00 - 27 0 0 -
09OCT26 76.00 C 0.00 0.00 0.00 0.64 - 26 0 0 -
09OCT26 77.00 C 0.54 0.66 0.54 0.39 - 26 129 120 -
09OCT26 78.00 C 0.34 0.34 0.34 0.22 - 25 30 30 -
09OCT26 79.00 C 0.27 0.27 0.27 0.11 - 25 2 2 -
09OCT26 80.00 C 0.16 0.16 0.16 0.06 - 25 11 11 -
09OCT26 81.00 C 0.00 0.00 0.00 0.03 - 25 0 0 -
09OCT26 82.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
09OCT26 83.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
09OCT26 84.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
09OCT26 85.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
09OCT26 86.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
09OCT26 87.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
09OCT26 88.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
09OCT26 89.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
09OCT26 90.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
09OCT26 91.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 92.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
09OCT26 93.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 94.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 46.73 +0.90 208 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 45.74 +0.91 201 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 44.72 +0.89 193 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 43.73 +0.89 187 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 42.74 +0.90 182 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 41.74 +0.90 176 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 40.74 +0.89 170 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 39.75 +0.90 165 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 38.75 +0.90 159 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 37.76 +0.91 154 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 36.76 +0.90 149 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 35.76 +0.90 144 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 34.77 +0.91 139 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 33.77 +0.90 135 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 32.77 +0.90 130 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 31.77 +0.90 125 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 30.78 +0.91 121 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 29.78 +0.90 117 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 28.78 +0.90 112 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 27.79 +0.91 108 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 26.78 +0.90 104 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 25.79 +0.90 100 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.80 +0.91 96 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.32 +0.92 87 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.78 +0.87 76 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.22 +0.79 65 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.68 +0.72 55 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.18 +0.64 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.46 +0.27 32 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 7.20 +0.22 30 0 73 0
29OCT26 70.00 C 4.75 5.58 4.75 5.20 +0.30 30 154 281 +46
29OCT26 72.50 C 3.76 3.87 3.65 3.43 +0.23 28 46 592 +46
29OCT26 75.00 C 2.00 2.33 2.00 1.97 +0.05 26 20 866 +17
29OCT26 77.50 C 1.27 1.31 1.18 1.09 0.00 26 85 1,144 +32
29OCT26 80.00 C 0.52 0.71 0.52 0.56 -0.05 27 119 690 +70
29OCT26 82.50 C 0.37 0.39 0.35 0.27 -0.06 27 283 2,090 +12
29OCT26 85.00 C 0.22 0.22 0.22 0.13 -0.05 27 32 2,311 +2
29OCT26 87.50 C 0.11 0.11 0.11 0.06 -0.04 28 31 998 0
29OCT26 90.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 430 0
29OCT26 92.50 C 0.06 0.06 0.06 0.01 -0.02 28 2 581 -2
29OCT26 95.00 C 0.04 0.05 0.04 0.01 -0.01 32 65 316 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 192 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 177 0
29OCT26 102.50 C 0.01 0.01 0.01 0.01 0.00 40 1 80 +1
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 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 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 46.79 +0.91 149 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 45.79 +0.96 144 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 44.79 +0.88 139 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 43.80 +0.94 135 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 42.81 +0.92 131 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 41.80 +0.93 126 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 40.83 +0.95 123 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 39.83 +0.92 118 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 38.84 +0.93 115 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 37.84 +0.93 111 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 36.83 +0.92 107 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 35.85 +0.93 104 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 34.87 +0.93 101 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 33.87 +0.92 97 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 32.88 +1.01 94 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 31.89 +0.92 91 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 30.88 +0.92 87 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 29.91 +0.92 85 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 28.91 +0.92 81 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 27.92 +0.91 79 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 26.92 +0.93 75 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 25.93 +0.93 73 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.94 +0.92 70 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.48 +1.08 64 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.96 +1.03 56 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.46 +0.94 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.00 +0.86 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.62 +0.68 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 10.03 +0.28 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 7.95 +0.23 30 0 90 0
27NOV26 70.00 C 6.49 6.58 6.44 6.20 +0.31 30 92 414 +78
27NOV26 72.50 C 4.76 5.00 4.73 4.54 +0.28 29 34 479 +34
27NOV26 75.00 C 3.29 3.51 3.29 3.11 +0.10 28 2 767 0
27NOV26 77.50 C 2.34 2.34 2.09 2.09 +0.04 27 6 578 0
27NOV26 80.00 C 1.55 1.65 1.50 1.34 -0.07 27 6 383 -3
27NOV26 82.50 C 0.82 1.03 0.82 0.82 -0.14 27 23 477 -1
27NOV26 85.00 C 0.63 0.69 0.63 0.48 -0.16 27 429 1,410 +246
27NOV26 87.50 C 0.00 0.00 0.00 0.27 -0.16 27 0 961 0
27NOV26 90.00 C 0.28 0.28 0.28 0.14 -0.16 26 6 1,284 0
27NOV26 92.50 C 0.22 0.22 0.19 0.08 -0.12 27 38 213 0
27NOV26 95.00 C 0.00 0.00 0.00 0.04 -0.09 26 0 174 0
27NOV26 97.50 C 0.12 0.12 0.12 0.02 -0.07 26 23 54 +23
27NOV26 100.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 124 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 67 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 18 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.01 32 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 36 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 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 44 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 47 0 0 0
27NOV26 132.50 C 0.01 0.01 0.01 0.01 0.00 48 60 60 +60
27NOV26 135.00 C 0.01 0.01 0.01 0.01 0.00 50 90 90 +90
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 46.87 +0.99 120 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 45.80 +0.92 113 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 44.85 +0.94 111 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 43.91 +1.00 109 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 42.92 +1.03 106 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 41.93 +1.03 103 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 40.94 +1.02 99 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 39.95 +1.02 96 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.92 +0.97 92 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 37.93 +0.97 89 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 36.99 +1.02 88 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.94 +0.94 83 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 35.00 +0.99 82 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 33.98 +0.98 78 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 33.04 +1.01 77 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.05 +1.01 74 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.06 +1.01 72 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.03 +0.97 68 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.09 +1.01 67 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.05 +0.95 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.07 +1.03 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.09 +1.02 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.07 +0.97 56 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.64 +0.96 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.19 +0.90 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.74 +0.82 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.35 +0.76 38 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 13.06 +0.64 35 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 10.57 +0.23 29 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 8.61 +0.19 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 6.99 +0.31 29 0 134 0
30DEC26 72.50 C 5.37 5.37 5.37 5.37 +0.21 28 2 455 0
30DEC26 75.00 C 4.27 4.27 4.18 4.03 +0.14 28 130 1,159 +60
30DEC26 77.50 C 3.25 3.25 2.99 2.99 +0.10 28 23 757 +13
30DEC26 80.00 C 2.37 2.37 2.37 2.20 +0.10 28 1 430 +1
30DEC26 82.50 C 1.60 1.72 1.60 1.56 +0.03 28 3 742 0
30DEC26 85.00 C 1.30 1.30 1.30 1.13 +0.02 28 2 706 0
30DEC26 87.50 C 0.00 0.00 0.00 0.79 +0.02 28 0 2,462 0
30DEC26 90.00 C 0.71 0.71 0.64 0.55 +0.02 28 3 2,792 0
30DEC26 92.50 C 0.47 0.47 0.47 0.38 +0.02 28 2 1,020 0
30DEC26 95.00 C 0.00 0.00 0.00 0.26 +0.02 29 0 366 0
30DEC26 97.50 C 0.00 0.00 0.00 0.17 +0.01 29 0 382 0
30DEC26 100.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 182 0
30DEC26 102.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 18 0
30DEC26 110.00 C 0.13 0.13 0.13 0.03 +0.01 31 1 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 6 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 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 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30DEC26 130.00 C 0.06 0.06 0.06 0.01 0.00 37 2 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 47.12 +0.95 87 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 46.15 +1.14 85 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 45.18 +1.15 83 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 44.18 +0.94 80 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 43.21 +0.95 77 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 42.19 +1.09 74 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 41.25 +1.13 73 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 40.23 +0.90 70 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.30 +0.94 69 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.32 +0.94 66 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 37.34 +0.92 64 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 36.36 +0.91 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 35.39 +0.91 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 34.43 +1.04 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 33.46 +1.04 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.48 +1.00 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.49 +0.97 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.57 +1.02 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.58 +0.97 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.63 +0.98 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.68 +0.97 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.73 +0.96 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.78 +0.94 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.39 +0.90 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.05 +0.86 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.77 +0.78 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.58 +0.72 35 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 14.49 +0.75 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 12.16 +0.23 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.37 +0.18 29 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 8.98 +0.30 30 0 431 0
30MAR27 72.50 C 0.00 0.00 0.00 7.44 +0.19 29 0 368 0
30MAR27 75.00 C 6.31 6.31 6.31 6.06 +0.06 28 30 425 +30
30MAR27 77.50 C 0.00 0.00 0.00 4.99 +0.07 28 0 123 0
30MAR27 80.00 C 4.39 4.39 4.39 4.08 +0.07 28 30 314 0
30MAR27 82.50 C 0.00 0.00 0.00 3.32 +0.07 28 0 2,158 0
30MAR27 85.00 C 0.00 0.00 0.00 2.68 +0.05 28 0 649 0
30MAR27 87.50 C 0.00 0.00 0.00 2.16 +0.04 28 0 228 0
30MAR27 90.00 C 0.00 0.00 0.00 1.73 +0.05 28 0 757 0
30MAR27 92.50 C 1.55 1.55 1.55 1.38 +0.06 29 1 82 0
30MAR27 95.00 C 1.22 1.22 1.22 1.10 +0.07 29 1 92 0
30MAR27 97.50 C 0.00 0.00 0.00 0.87 +0.07 29 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.69 +0.07 29 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.54 +0.06 29 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.43 +0.07 29 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.34 +0.06 29 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.27 +0.06 29 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.21 +0.05 29 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.17 +0.05 30 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.13 +0.04 30 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.09 +0.04 30 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.06 +0.03 31 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.02 +0.01 31 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 32 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 47.36 +0.97 80 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 46.39 +1.14 77 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 45.42 +1.14 75 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 44.44 +0.94 72 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 43.48 +0.95 70 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 42.51 +0.87 68 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 41.55 +0.77 66 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 40.58 +0.94 64 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 39.62 +0.94 63 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 38.65 +1.11 61 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 37.70 +1.02 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 36.74 +1.00 58 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 35.77 +0.98 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 34.83 +0.91 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 33.89 +0.98 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.95 +0.99 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.97 +0.95 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.99 +0.91 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 30.01 +0.85 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.04 +0.82 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 28.08 +0.79 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.12 +0.75 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.18 +0.74 42 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.85 +0.67 39 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 21.58 +0.62 36 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 19.41 +0.57 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.31 +0.51 33 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 15.31 +0.49 32 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 13.47 +0.56 31 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 11.39 +0.11 29 0 541 0
29JUN27 70.00 C 10.42 10.53 10.42 10.11 +0.31 30 136 1,054 +136
29JUN27 72.50 C 9.05 9.05 9.05 8.62 +0.18 29 30 1,620 0
29JUN27 75.00 C 7.72 7.83 7.63 7.31 -0.01 29 81 1,535 +81
29JUN27 77.50 C 0.00 0.00 0.00 6.26 +0.04 29 0 149 0
29JUN27 80.00 C 0.00 0.00 0.00 5.33 0.00 29 0 109 0
29JUN27 82.50 C 0.00 0.00 0.00 4.57 +0.04 29 0 80 0
29JUN27 85.00 C 0.00 0.00 0.00 3.87 +0.07 29 0 85 0
29JUN27 87.50 C 0.00 0.00 0.00 3.30 +0.11 29 0 180 0
29JUN27 90.00 C 0.00 0.00 0.00 2.80 +0.13 29 0 437 0
29JUN27 92.50 C 0.00 0.00 0.00 2.38 +0.17 29 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 2.02 +0.17 30 0 109 0
29JUN27 97.50 C 0.00 0.00 0.00 1.72 +0.21 30 0 127 0
29JUN27 100.00 C 0.00 0.00 0.00 1.45 +0.19 30 0 44 0
29JUN27 102.50 C 0.00 0.00 0.00 1.24 +0.22 30 0 424 0
29JUN27 105.00 C 0.00 0.00 0.00 1.04 +0.19 30 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 0.88 +0.19 30 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.75 +0.18 30 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.66 +0.20 31 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.57 +0.20 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.48 +0.17 31 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.42 +0.18 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.36 +0.16 31 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.31 +0.15 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.27 +0.14 32 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.24 +0.13 32 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.21 +0.12 32 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.18 +0.11 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.16 +0.10 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.14 +0.09 33 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.12 +0.08 33 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.11 +0.08 33 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.10 +0.08 34 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.09 +0.08 34 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.08 +0.07 34 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.07 +0.06 34 0 1 0
29SEP27 29.00 C 0.00 0.00 0.00 46.39 - 69 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 45.42 +0.95 67 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 44.45 +0.95 65 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 43.48 +0.95 63 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 42.51 +0.87 61 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 41.55 +0.77 60 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 40.58 +0.94 58 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 39.62 +0.93 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 38.66 +1.11 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 37.70 +0.90 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 36.75 +1.01 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 35.78 +0.85 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 34.84 +0.85 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 33.90 +0.99 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 32.99 +0.87 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 32.02 +0.83 46 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 31.05 +0.78 44 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 30.09 +0.74 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 29.13 +0.69 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 28.20 +0.67 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 27.26 +0.63 39 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 26.33 +0.60 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 24.08 +0.55 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.92 +0.69 35 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.84 +0.64 33 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.87 +0.46 33 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.96 +0.28 31 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.22 +0.26 31 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.60 +0.22 30 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 11.12 +0.19 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.78 +0.17 30 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 8.58 +0.12 29 0 60 0
29SEP27 77.50 C 0.00 0.00 0.00 7.43 +0.05 29 0 1,330 0
29SEP27 80.00 C 0.00 0.00 0.00 6.50 +0.02 29 0 180 0
29SEP27 82.50 C 0.00 0.00 0.00 5.65 -0.01 29 0 240 0
29SEP27 85.00 C 0.00 0.00 0.00 4.91 -0.04 29 0 60 0
29SEP27 87.50 C 4.66 4.69 4.66 4.25 -0.06 29 75 75 +75
29SEP27 90.00 C 4.11 4.12 3.83 3.68 -0.05 29 81 111 +81
29SEP27 92.50 C 3.58 3.59 3.58 3.17 -0.06 29 11 11 +11
29SEP27 95.00 C 2.93 2.93 2.93 2.73 -0.06 29 5 24 +5
29SEP27 97.50 C 0.00 0.00 0.00 2.34 -0.05 29 0 26 0
29SEP27 100.00 C 0.00 0.00 0.00 2.02 -0.05 29 0 122 0
29SEP27 102.50 C 0.00 0.00 0.00 1.71 -0.05 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 1.48 -0.05 29 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 1.22 -0.08 28 0 0 0
29SEP27 110.00 C 1.50 1.50 1.50 1.08 -0.03 29 1 6 +1
29SEP27 112.50 C 1.33 1.33 1.33 0.92 -0.04 28 2 6 +2
29SEP27 115.00 C 0.00 0.00 0.00 0.77 -0.03 28 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 0.65 -0.05 28 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 0.55 -0.04 28 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.41 -0.02 28 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.09 0.00 29 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
TOTAL CALL 3,772 74,130 +1,246
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 657 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 635 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 613 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 592 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 572 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 552 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 532 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 513 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 495 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 477 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 460 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 443 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 426 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 364 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 335 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 321 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 307 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 294 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 280 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 249 0 488 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 218 0 707 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 188 0 394 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 159 0 2,318 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 131 0 1,319 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2,494 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.03 76 0 4,368 0
29SEP26 70.00 P 0.03 0.03 0.03 0.02 -0.11 55 10 1,129 -10
29SEP26 72.50 P 0.22 0.22 0.06 0.16 -0.30 43 269 1,605 -141
29SEP26 75.00 P 0.95 0.95 0.60 1.12 -0.48 33 288 2,177 -278
29SEP26 77.50 P 3.02 3.27 2.94 3.46 -0.37 43 110 570 -297
29SEP26 80.00 P 5.52 5.52 5.29 5.95 -0.35 0 161 1,006 -2,980
29SEP26 82.50 P 0.00 0.00 0.00 8.45 -0.36 0 0 98 -563
29SEP26 85.00 P 10.35 10.35 9.90 10.95 -0.30 0 30 3,056 -27
29SEP26 87.50 P 0.00 0.00 0.00 13.45 -0.37 0 0 33 -30
29SEP26 90.00 P 0.00 0.00 0.00 15.95 -0.76 0 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 18.45 -0.70 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.95 -0.70 0 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 23.45 -0.70 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.95 -0.70 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.45 -0.70 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.95 -0.76 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.45 -0.70 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.95 -0.69 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.45 -0.70 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.95 -0.70 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.45 -0.76 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.95 -0.76 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.45 -0.75 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.95 -0.76 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.45 -0.76 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.95 -0.75 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 58.45 -0.75 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 60.95 -0.76 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 63.45 -0.76 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 65.95 -0.76 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 68.45 -0.76 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 70.95 -0.76 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 73.45 -0.57 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 75.95 -0.58 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 78.45 -0.58 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 80.95 -0.58 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 - 115 0 0 -
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 63 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 52 0 14 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 10 0
02OCT26 68.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 10 0
02OCT26 69.00 P 0.00 0.00 0.00 0.05 -0.04 39 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.09 -0.06 37 0 30 0
02OCT26 71.00 P 0.16 0.16 0.16 0.17 -0.09 35 4 2 -4
02OCT26 72.00 P 0.23 0.23 0.23 0.29 -0.18 32 21 107 +21
02OCT26 73.00 P 0.31 0.44 0.28 0.50 -0.27 30 85 184 +81
02OCT26 74.00 P 0.76 0.79 0.52 0.84 -0.36 28 160 77 +8
02OCT26 75.00 P 1.26 1.26 0.87 1.39 -0.46 27 28 143 +24
02OCT26 76.00 P 0.00 0.00 0.00 2.11 -0.49 25 0 61 0
02OCT26 77.00 P 2.47 2.47 2.38 3.03 -0.30 28 30 30 -30
02OCT26 78.00 P 0.00 0.00 0.00 3.97 -0.36 27 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 4.95 -0.34 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 5.95 -0.35 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 6.95 -0.30 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 7.95 -0.30 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 8.95 -0.30 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 9.95 -0.30 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 10.95 -0.30 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 11.95 -0.30 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 12.95 -0.64 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 13.95 -0.64 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 14.95 -0.64 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 15.95 -0.76 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 16.95 -0.64 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 17.95 -0.64 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 18.95 -0.63 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 19.95 -0.62 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 20.95 -0.70 0 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 21.95 -0.63 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 22.95 -0.63 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
09OCT26 55.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
09OCT26 56.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
09OCT26 57.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
09OCT26 58.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
09OCT26 59.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 60.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 61.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
09OCT26 62.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
09OCT26 63.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
09OCT26 64.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
09OCT26 65.00 P 0.05 0.05 0.05 0.03 - 36 14 14 -
09OCT26 66.00 P 0.00 0.00 0.00 0.05 - 35 0 0 -
09OCT26 67.00 P 0.00 0.00 0.00 0.08 - 34 0 0 -
09OCT26 68.00 P 0.00 0.00 0.00 0.12 - 33 0 0 -
09OCT26 69.00 P 0.19 0.19 0.16 0.19 - 32 3 2 -
09OCT26 70.00 P 0.28 0.28 0.21 0.28 - 30 17 17 -
09OCT26 71.00 P 0.28 0.28 0.28 0.42 - 29 2 2 -
09OCT26 72.00 P 0.70 0.70 0.37 0.62 - 28 122 92 -
09OCT26 73.00 P 0.98 0.98 0.69 0.91 - 27 58 30 -
09OCT26 74.00 P 1.25 1.25 1.25 1.28 - 26 1 1 -
09OCT26 75.00 P 1.67 1.67 1.67 1.81 - 25 2 2 -
09OCT26 76.00 P 0.00 0.00 0.00 2.44 - 24 0 0 -
09OCT26 77.00 P 2.76 2.76 2.69 3.17 - 23 54 54 -
09OCT26 78.00 P 0.00 0.00 0.00 4.11 - 25 0 0 -
09OCT26 79.00 P 0.00 0.00 0.00 5.02 - 25 0 0 -
09OCT26 80.00 P 0.00 0.00 0.00 5.97 - 25 0 0 -
09OCT26 81.00 P 0.00 0.00 0.00 6.95 - 0 0 0 -
09OCT26 82.00 P 0.00 0.00 0.00 7.95 - 0 0 0 -
09OCT26 83.00 P 0.00 0.00 0.00 8.95 - 0 0 0 -
09OCT26 84.00 P 0.00 0.00 0.00 9.95 - 0 0 0 -
09OCT26 85.00 P 0.00 0.00 0.00 10.95 - 0 0 0 -
09OCT26 86.00 P 0.00 0.00 0.00 11.95 - 0 0 0 -
09OCT26 87.00 P 0.00 0.00 0.00 12.95 - 0 0 0 -
09OCT26 88.00 P 0.00 0.00 0.00 13.95 - 0 0 0 -
09OCT26 89.00 P 0.00 0.00 0.00 14.95 - 0 0 0 -
09OCT26 90.00 P 0.00 0.00 0.00 15.95 - 0 0 0 -
09OCT26 91.00 P 0.00 0.00 0.00 16.95 - 0 0 0 -
09OCT26 92.00 P 0.00 0.00 0.00 17.95 - 0 0 0 -
09OCT26 93.00 P 0.00 0.00 0.00 18.95 - 0 0 0 -
09OCT26 94.00 P 0.00 0.00 0.00 19.95 - 0 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 165 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 213 0
29OCT26 57.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 359 0
29OCT26 60.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 430 0
29OCT26 62.50 P 0.13 0.13 0.12 0.12 0.00 34 49 733 +19
29OCT26 65.00 P 0.22 0.22 0.22 0.23 -0.03 32 2 1,425 -2
29OCT26 67.50 P 0.41 0.41 0.37 0.46 -0.07 30 121 910 -61
29OCT26 70.00 P 1.01 1.01 0.67 0.88 -0.12 28 78 2,344 -2
29OCT26 72.50 P 1.35 1.50 1.35 1.56 -0.22 27 235 1,402 -7
29OCT26 75.00 P 2.47 2.47 2.33 2.60 -0.39 25 50 949 +46
29OCT26 77.50 P 3.78 3.78 3.78 4.21 -0.50 24 1 442 0
29OCT26 80.00 P 0.00 0.00 0.00 6.15 -0.74 22 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 8.59 -0.35 27 0 413 0
29OCT26 85.00 P 0.00 0.00 0.00 10.98 -0.33 27 0 19 -6
29OCT26 87.50 P 0.00 0.00 0.00 13.45 -0.38 0 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 15.95 -0.76 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.45 -0.70 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.95 -0.70 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.45 -0.70 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.95 -0.70 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.45 -0.70 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 30.95 -0.76 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.45 -0.70 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 35.95 -0.69 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.45 -0.70 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.95 -0.70 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.45 -0.76 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 45.95 -0.76 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.45 -0.75 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 50.95 -0.76 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.45 -0.76 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 55.95 -0.75 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.45 -0.75 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 60.95 -0.76 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 63.45 -0.76 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 65.95 -0.76 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 68.45 -0.76 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 70.95 -0.76 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 73.45 -0.62 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 75.95 -0.62 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 78.45 -0.61 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 80.95 -0.62 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 43 0
27NOV26 52.50 P 0.08 0.08 0.08 0.03 +0.01 36 12 211 +12
27NOV26 55.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 155 0
27NOV26 57.50 P 0.17 0.17 0.16 0.12 +0.02 34 30 184 0
27NOV26 60.00 P 0.25 0.25 0.25 0.23 +0.03 33 2 189 -2
27NOV26 62.50 P 0.40 0.40 0.40 0.39 +0.01 32 2 342 0
27NOV26 65.00 P 0.57 0.57 0.56 0.64 -0.04 31 2 1,128 +2
27NOV26 67.50 P 0.00 0.00 0.00 1.05 -0.10 30 0 928 0
27NOV26 70.00 P 1.38 1.43 1.38 1.63 -0.12 28 26 1,064 +1
27NOV26 72.50 P 2.62 2.62 2.40 2.44 -0.27 27 3 1,308 0
27NOV26 75.00 P 3.33 3.33 3.33 3.53 -0.39 26 1 1,272 0
27NOV26 77.50 P 4.75 4.75 4.65 4.99 -0.48 25 7 1,874 0
27NOV26 80.00 P 6.60 6.60 6.20 6.73 -0.87 25 65 1,041 +65
27NOV26 82.50 P 0.00 0.00 0.00 8.95 -0.39 27 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 11.16 -0.46 26 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 13.51 -0.54 26 0 46 0
27NOV26 90.00 P 0.00 0.00 0.00 15.95 -0.76 0 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 18.45 -0.70 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 20.95 -0.70 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.45 -0.70 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 25.95 -0.70 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.45 -0.70 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 30.95 -0.76 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 33.45 -0.70 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 35.95 -0.69 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 38.45 -0.70 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 40.95 -0.70 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 43.45 -0.76 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 45.95 -0.76 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 48.45 -0.75 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 50.95 -0.76 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 53.45 -0.76 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 55.95 -0.75 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 58.45 -0.75 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 60.95 -0.76 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 63.45 -0.76 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 65.95 -0.76 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 68.45 -0.76 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 70.95 -0.76 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 73.45 -0.62 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 75.95 -0.62 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 78.45 -0.61 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 80.95 -0.62 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 131 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 278 0
30DEC26 57.50 P 0.00 0.00 0.00 0.24 +0.01 32 0 487 0
30DEC26 60.00 P 0.00 0.00 0.00 0.41 -0.01 31 0 2,464 0
30DEC26 62.50 P 0.67 0.70 0.63 0.68 -0.02 30 53 1,661 -3
30DEC26 65.00 P 1.15 1.15 0.94 1.00 -0.11 29 62 789 -20
30DEC26 67.50 P 1.42 1.42 1.42 1.51 -0.15 28 2 1,172 +2
30DEC26 70.00 P 2.15 2.15 2.15 2.19 -0.21 28 33 2,260 +10
30DEC26 72.50 P 2.87 3.09 2.86 3.10 -0.27 27 45 1,097 -5
30DEC26 75.00 P 4.14 4.14 4.14 4.22 -0.39 26 2 1,016 -2
30DEC26 77.50 P 0.00 0.00 0.00 5.68 -0.42 26 0 502 0
30DEC26 80.00 P 7.46 7.46 7.46 7.46 -0.41 26 2 2,320 0
30DEC26 82.50 P 0.00 0.00 0.00 9.35 -0.54 26 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 11.59 -0.33 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 13.80 -0.50 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 16.11 -0.60 28 0 213 0
30DEC26 92.50 P 0.00 0.00 0.00 18.50 -0.65 28 0 258 0
30DEC26 95.00 P 0.00 0.00 0.00 20.96 -0.69 29 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 23.45 -0.70 0 0 0 -10
30DEC26 100.00 P 0.00 0.00 0.00 25.95 -0.70 0 0 0 -23
30DEC26 102.50 P 0.00 0.00 0.00 28.45 -0.70 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.95 -0.76 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.45 -0.70 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.95 -0.69 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.45 -0.70 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.95 -0.70 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.45 -0.76 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.95 -0.76 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.45 -0.75 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.95 -0.76 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.45 -0.76 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.95 -0.75 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 58.45 -0.75 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 60.95 -0.76 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 63.45 -0.76 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 65.95 -0.76 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 68.45 -0.76 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 70.95 -0.76 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 73.45 -0.62 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.95 -0.62 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 78.45 -0.61 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 80.95 -0.62 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 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 37 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 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 +0.04 34 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 +0.04 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.25 +0.05 33 0 121 0
30MAR27 52.50 P 0.00 0.00 0.00 0.39 +0.05 32 0 165 0
30MAR27 55.00 P 0.00 0.00 0.00 0.58 +0.05 32 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.85 +0.04 31 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 1.14 -0.04 30 0 339 0
30MAR27 62.50 P 1.44 1.47 1.44 1.55 -0.08 30 43 310 +30
30MAR27 65.00 P 0.00 0.00 0.00 2.09 -0.11 29 0 1,542 0
30MAR27 67.50 P 0.00 0.00 0.00 2.76 -0.13 28 0 249 0
30MAR27 70.00 P 0.00 0.00 0.00 3.58 -0.18 28 0 1,736 0
30MAR27 72.50 P 0.00 0.00 0.00 4.54 -0.28 27 0 358 0
30MAR27 75.00 P 0.00 0.00 0.00 5.65 -0.40 26 0 324 0
30MAR27 77.50 P 0.00 0.00 0.00 7.06 -0.43 26 0 727 0
30MAR27 80.00 P 0.00 0.00 0.00 8.88 -0.30 27 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 10.68 -0.28 28 0 766 0
30MAR27 85.00 P 12.05 12.05 12.05 12.21 -0.64 26 1 617 -1
30MAR27 87.50 P 0.00 0.00 0.00 14.17 -0.81 25 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 16.23 -0.90 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.95 -0.39 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.23 -0.42 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.59 -0.56 28 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 26.00 -0.65 29 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 28.45 -0.70 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.95 -0.76 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.45 -0.70 0 0 0 -13
30MAR27 110.00 P 0.00 0.00 0.00 35.95 -0.69 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.45 -0.70 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.95 -0.70 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.45 -0.76 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 45.95 -0.76 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 48.45 -0.75 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 50.95 -0.76 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 53.45 -0.76 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 55.95 -0.75 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 58.45 -0.75 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 60.95 -0.76 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 63.45 -0.76 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 65.95 -0.76 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 68.45 -0.76 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 70.95 -0.76 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 73.45 -0.62 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 75.95 -0.62 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 78.45 -0.61 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 80.95 -0.62 0 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 37 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 33 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 91 0
29JUN27 41.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.18 +0.02 33 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.22 +0.03 33 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.27 +0.03 33 0 53 0
29JUN27 46.00 P 0.00 0.00 0.00 0.31 +0.02 32 0 101 0
29JUN27 47.00 P 0.00 0.00 0.00 0.38 +0.03 32 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.44 +0.03 32 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.51 +0.03 32 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.60 +0.02 32 0 64 0
29JUN27 52.50 P 0.00 0.00 0.00 0.86 +0.02 31 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 1.19 0.00 31 0 148 0
29JUN27 57.50 P 0.00 0.00 0.00 1.58 -0.06 30 0 57 0
29JUN27 60.00 P 0.00 0.00 0.00 2.02 -0.13 30 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 2.61 -0.13 29 0 205 0
29JUN27 65.00 P 3.17 3.17 3.17 3.31 -0.15 29 3 1,689 0
29JUN27 67.50 P 0.00 0.00 0.00 4.14 -0.19 28 0 360 0
29JUN27 70.00 P 4.99 4.99 4.99 5.09 -0.24 28 30 224 0
29JUN27 72.50 P 6.08 6.08 6.08 6.13 -0.30 27 30 873 0
29JUN27 75.00 P 7.34 7.34 7.24 7.35 -0.36 27 60 1,326 +60
29JUN27 77.50 P 8.68 8.68 8.68 8.82 -0.31 27 26 233 0
29JUN27 80.00 P 0.00 0.00 0.00 10.37 -0.34 27 0 141 0
29JUN27 82.50 P 0.00 0.00 0.00 12.09 -0.43 27 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 13.86 -0.47 26 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 15.74 -0.51 26 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 17.68 -0.56 26 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 19.69 -0.60 26 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 21.75 -0.67 25 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 23.86 -0.74 24 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 26.82 +0.01 30 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 29.08 -0.07 30 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 31.37 -0.34 30 0 150 0
29JUN27 107.50 P 0.00 0.00 0.00 33.72 -0.43 30 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 36.10 -0.54 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 38.51 -0.64 31 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 40.97 -0.68 31 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 43.45 -0.76 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 45.95 -0.76 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 48.45 -0.75 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 50.95 -0.76 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 53.45 -0.76 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 55.95 -0.75 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 58.45 -0.75 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 60.95 -0.76 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 63.45 -0.76 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 65.95 -0.76 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 68.45 -0.76 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 70.95 -0.76 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 73.45 -0.62 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 75.95 -0.62 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 78.45 -0.61 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 80.95 -0.62 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.11 -0.04 32 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.17 -0.05 32 0 3 0
29SEP27 41.00 P 0.00 0.00 0.00 0.21 -0.06 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.26 -0.06 32 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.30 -0.07 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.36 -0.08 31 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.43 -0.08 31 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 0.50 -0.09 31 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.58 -0.11 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.68 -0.11 31 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.78 -0.12 31 0 4 0
29SEP27 50.00 P 0.00 0.00 0.00 0.89 -0.15 31 0 64 0
29SEP27 52.50 P 1.73 1.73 1.35 1.24 -0.15 31 17 45 +13
29SEP27 55.00 P 0.00 0.00 0.00 1.68 -0.17 31 0 16 0
29SEP27 57.50 P 0.00 0.00 0.00 2.18 -0.13 30 0 1 0
29SEP27 60.00 P 0.00 0.00 0.00 2.70 -0.17 30 0 11 0
29SEP27 62.50 P 0.00 0.00 0.00 3.35 -0.21 29 0 129 0
29SEP27 65.00 P 4.05 4.05 4.00 4.14 -0.23 29 80 156 +80
29SEP27 67.50 P 4.98 4.98 4.76 5.04 -0.22 28 27 200 +27
29SEP27 70.00 P 5.73 5.73 5.66 6.07 -0.24 28 156 243 +156
29SEP27 72.50 P 0.00 0.00 0.00 7.17 -0.25 28 0 31 0
29SEP27 75.00 P 0.00 0.00 0.00 8.44 -0.25 27 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 9.77 -0.33 27 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 11.31 -0.39 27 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 12.95 -0.50 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.62 -0.59 27 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.56 -0.51 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.27 -0.74 26 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 20.20 -0.99 25 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 22.24 -0.81 25 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 24.33 -0.98 25 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.82 -0.64 27 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 29.08 -0.57 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 31.57 -0.32 28 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 33.85 -0.31 28 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 36.18 -0.46 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 38.55 -0.60 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 40.97 -0.68 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 43.45 -0.76 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 45.95 -0.76 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 48.45 -0.75 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 50.95 -0.76 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 53.45 -0.76 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 55.95 -0.75 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 58.45 -0.75 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 60.95 -0.76 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 63.45 -0.76 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 65.95 -0.76 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 68.45 -0.76 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 70.95 -0.76 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 73.45 -0.62 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 75.95 -0.62 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 78.45 -0.61 0 0 0 0
TOTAL PUT 2,827 78,444 -3,860
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$ 3.700
29SEP26 2.70 C 0.00 0.00 0.00 1.01 -0.01 348 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.91 -0.01 314 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.81 -0.01 281 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.71 -0.01 248 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.61 -0.01 216 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.51 -0.01 184 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.41 -0.01 153 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.30 -0.02 0 0 285 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 -0.01 89 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.11 -0.02 55 0 16 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 -0.03 38 0 226 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.01 54 0 207 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 173 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 113 0 474 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 138 0 122 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 162 0 328 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 184 0 170 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 206 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 226 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 246 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 265 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 283 0 239 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 301 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 318 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 358 0 215 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 396 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 431 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 464 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 495 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 525 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 553 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 580 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 606 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 631 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 654 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 677 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 699 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 720 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 740 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 759 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 778 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 797 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 814 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 1.01 -0.02 51 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.91 -0.02 46 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.82 -0.01 53 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.72 -0.01 47 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.62 -0.02 41 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.53 -0.01 41 0 215 0
29OCT26 3.30 C 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.36 -0.02 39 0 2 0
29OCT26 3.50 C 0.00 0.00 0.00 0.28 -0.02 36 0 20 0
29OCT26 3.60 C 0.22 0.22 0.22 0.22 -0.02 37 30 80 +30
29OCT26 3.70 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29OCT26 3.80 C 0.12 0.12 0.12 0.12 -0.02 37 45 208 +33
29OCT26 3.90 C 0.00 0.00 0.00 0.09 -0.01 38 0 230 0
29OCT26 4.00 C 0.06 0.06 0.06 0.06 -0.01 37 40 250 +40
29OCT26 4.10 C 0.00 0.00 0.00 0.04 -0.01 37 0 72 0
29OCT26 4.20 C 0.00 0.00 0.00 0.03 -0.01 38 0 317 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 -0.01 38 0 399 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 -0.01 36 0 385 0
29OCT26 4.50 C 0.01 0.01 0.01 0.01 0.00 40 20 236 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 265 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 1.03 -0.02 50 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.93 -0.02 45 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.84 -0.02 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.74 -0.03 40 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.57 -0.02 40 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.49 -0.03 39 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.37 -0.01 42 0 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.31 0.00 41 0 175 0
27NOV26 3.70 C 0.00 0.00 0.00 0.25 -0.02 40 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.21 -0.01 41 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.16 -0.02 39 0 60 0
27NOV26 4.00 C 0.13 0.13 0.13 0.13 -0.02 39 6 161 -4
27NOV26 4.10 C 0.00 0.00 0.00 0.11 -0.01 40 0 10 0
27NOV26 4.20 C 0.00 0.00 0.00 0.08 -0.01 39 0 142 0
27NOV26 4.30 C 0.00 0.00 0.00 0.07 0.00 41 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.06 0.00 42 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.02 -0.02 36 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 -0.02 33 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 -0.01 36 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.04 -0.03 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.95 -0.02 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.86 -0.03 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.77 -0.02 39 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.69 -0.02 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.62 -0.02 41 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 -0.02 39 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.48 -0.02 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.32 -0.01 41 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 -0.01 40 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 -0.02 39 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 -0.01 39 0 306 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 -0.01 39 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 -0.01 39 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 -0.01 39 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 -0.01 41 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 0.00 40 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 0.00 41 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 -0.01 39 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 -0.01 39 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 -0.01 38 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.10 -0.03 41 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.02 -0.03 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.94 -0.03 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.87 -0.02 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.80 -0.02 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.73 -0.02 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.66 -0.02 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.60 -0.02 40 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.56 -0.01 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.50 -0.02 41 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.46 -0.01 41 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.41 0.00 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.37 -0.01 41 0 135 0
30MAR27 4.00 C 0.00 0.00 0.00 0.34 0.00 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 0.00 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 -0.02 40 0 15 0
30MAR27 4.40 C 0.20 0.20 0.20 0.21 -0.01 40 10 10 +10
30MAR27 4.50 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 -0.01 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 -0.01 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 0.00 40 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 39 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 0.00 40 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 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 55 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 1.18 -0.01 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.10 -0.01 42 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.02 -0.03 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.95 -0.02 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.88 -0.02 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.82 -0.02 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.76 -0.01 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.71 -0.01 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.65 -0.01 40 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.61 -0.01 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.56 0.00 41 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.51 -0.01 40 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.47 -0.01 40 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.44 -0.01 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.40 -0.01 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.32 -0.01 39 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
29JUN27 4.90 C 0.18 0.18 0.18 0.18 -0.01 38 10 10 +10
29JUN27 5.00 C 0.00 0.00 0.00 0.17 -0.01 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 -0.01 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.05 0.00 39 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 0.00 39 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 0.00 38 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.25 -0.01 44 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.17 -0.02 42 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.10 -0.02 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.04 -0.01 42 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.97 -0.02 41 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.91 -0.02 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.86 -0.01 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.79 -0.02 40 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.74 -0.02 40 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.70 -0.01 41 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.65 -0.01 41 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.61 -0.02 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.57 -0.01 41 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.53 -0.01 40 0 3 0
29SEP27 4.10 C 0.00 0.00 0.00 0.50 0.00 41 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.46 -0.01 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.43 -0.01 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.37 -0.01 40 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.29 -0.01 40 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.26 -0.02 39 0 88 0
TOTAL CALL 161 15,607 +119
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 217 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 155 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 122 0 355 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 539 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.01 55 0 401 0
29SEP26 3.70 P 0.05 0.05 0.05 0.02 -0.02 26 30 809 0
29SEP26 3.80 P 0.10 0.11 0.10 0.11 0.00 54 62 333 -50
29SEP26 3.90 P 0.22 0.22 0.22 0.21 +0.02 86 20 113 -46
29SEP26 4.00 P 0.28 0.33 0.28 0.30 +0.01 0 53 306 -145
29SEP26 4.10 P 0.00 0.00 0.00 0.40 +0.01 0 0 153 -235
29SEP26 4.20 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 -199
29SEP26 4.30 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 -50
29SEP26 4.40 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 -10
29SEP26 4.60 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 -15
29SEP26 4.70 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 -40
29SEP26 4.80 P 0.00 0.00 0.00 1.10 +0.02 0 0 15 -4
29SEP26 4.90 P 0.00 0.00 0.00 1.20 +0.02 0 0 15 -10
29SEP26 5.00 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.80 +0.02 0 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.80 +0.02 0 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.30 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.55 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.05 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.30 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.55 +0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.80 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.05 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.30 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.55 +0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.80 +0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.05 +0.02 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 40 0 60 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 38 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 0.00 0.00 0.00 0.07 -0.01 36 0 214 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 -0.01 37 0 167 0
29OCT26 3.70 P 0.00 0.00 0.00 0.15 -0.01 35 0 221 0
29OCT26 3.80 P 0.00 0.00 0.00 0.22 +0.01 39 0 257 0
29OCT26 3.90 P 0.00 0.00 0.00 0.28 0.00 37 0 32 0
29OCT26 4.00 P 0.34 0.34 0.34 0.34 -0.01 33 3 14 +3
29OCT26 4.10 P 0.00 0.00 0.00 0.44 +0.01 39 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.52 0.00 37 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.61 0.00 37 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.70 +0.01 0 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.80 +0.01 0 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.05 +0.02 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 41 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 43 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 0.00 0.00 0.00 0.06 0.00 41 0 30 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 -0.01 40 0 186 0
27NOV26 3.40 P 0.00 0.00 0.00 0.11 0.00 40 0 58 0
27NOV26 3.50 P 0.00 0.00 0.00 0.14 0.00 39 0 169 0
27NOV26 3.60 P 0.18 0.18 0.18 0.18 0.00 39 65 73 +65
27NOV26 3.70 P 0.00 0.00 0.00 0.23 0.00 39 0 5 0
27NOV26 3.80 P 0.28 0.28 0.28 0.28 0.00 38 25 99 +25
27NOV26 3.90 P 0.00 0.00 0.00 0.34 0.00 38 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.42 +0.01 40 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.49 +0.01 40 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.57 0.00 40 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.65 0.00 40 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.74 +0.01 41 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.83 +0.01 41 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.91 0.00 37 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.01 +0.02 40 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.21 +0.03 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.05 +0.02 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 0.00 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 39 0 34 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 0.00 39 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 0.28 -0.01 39 0 98 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 0.00 39 0 537 0
30DEC26 3.90 P 0.00 0.00 0.00 0.40 +0.01 39 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 +0.01 40 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.54 +0.01 40 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.62 +0.02 41 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.69 +0.01 40 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.77 +0.01 40 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.86 +0.01 41 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.95 +0.02 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.04 +0.02 42 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.13 +0.02 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.22 +0.01 42 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.32 +0.02 44 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 -10
30DEC26 5.50 P 0.00 0.00 0.00 1.81 +0.02 50 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 2.06 +0.02 54 0 0 -5
30DEC26 6.00 P 0.00 0.00 0.00 2.31 +0.02 58 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.56 +0.02 62 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.81 +0.02 66 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.06 +0.02 69 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.31 +0.02 73 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.56 +0.02 76 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.81 +0.02 79 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.06 +0.02 82 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.31 +0.02 85 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.56 +0.02 88 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.81 +0.02 91 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.06 +0.02 93 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.31 +0.02 96 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.56 +0.02 98 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.81 +0.02 100 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.06 +0.02 103 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 0.00 41 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 0.00 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 0.00 41 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.01 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 0.00 41 0 27 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 -0.01 39 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 0.00 39 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 0.00 40 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.51 0.00 40 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.57 +0.01 40 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.63 +0.01 39 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.70 0.00 39 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.78 +0.01 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.85 +0.01 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.93 +0.01 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.01 +0.01 40 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.09 +0.01 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.17 0.00 39 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.26 +0.01 39 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.35 +0.01 39 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.58 +0.02 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.81 +0.01 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.06 +0.02 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.31 +0.02 45 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.56 +0.02 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.81 +0.02 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.06 +0.02 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.31 +0.02 57 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.56 +0.02 59 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.81 +0.02 62 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.06 +0.02 64 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.31 +0.02 66 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.56 +0.02 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.81 +0.02 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.06 +0.02 72 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.31 +0.02 74 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.56 +0.02 76 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 0.18 +0.01 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 0.25 +0.01 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 +0.01 40 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 +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 0.42 +0.01 40 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.47 +0.01 40 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 +0.01 39 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 +0.01 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.64 +0.01 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.70 0.00 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.77 0.00 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.85 +0.01 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.92 +0.01 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.99 +0.01 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.07 +0.01 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.15 +0.01 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.23 +0.01 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.31 +0.01 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.40 +0.02 40 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.62 +0.02 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.84 +0.02 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.07 +0.02 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.31 +0.02 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.56 +0.02 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.81 +0.02 45 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.06 +0.02 47 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.31 +0.02 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 0.00 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.20 0.00 40 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 0.00 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.31 +0.01 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.34 0.00 39 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.38 0.00 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.43 +0.01 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 38 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.58 0.00 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.70 +0.01 39 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.76 0.00 38 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.84 +0.01 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.91 +0.01 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.99 +0.02 40 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.05 +0.01 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.13 +0.02 40 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.21 +0.02 40 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.29 +0.02 40 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.36 +0.01 39 0 0 0
TOTAL PUT 258 9,974 -726
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$ 92.000
29SEP26 60.00 C 0.00 0.00 0.00 32.00 -1.57 0 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 29.51 -1.56 251 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 27.01 -1.56 227 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.51 -1.56 203 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.01 -1.56 180 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.51 -1.56 158 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.01 -1.56 136 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.51 -1.57 116 0 6 0
29SEP26 80.00 C 0.00 0.00 0.00 12.01 -1.57 95 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 9.51 -1.59 75 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 7.04 -1.63 76 0 22 0
29SEP26 87.50 C 0.00 0.00 0.00 4.67 -1.69 74 0 40 0
29SEP26 90.00 C 2.64 2.64 2.64 2.57 -1.75 70 1 36 0
29SEP26 92.50 C 1.23 1.23 1.23 1.25 -1.45 77 4 68 -4
29SEP26 95.00 C 0.70 0.76 0.42 0.44 -1.08 75 63 150 +44
29SEP26 97.50 C 0.00 0.00 0.00 0.12 -0.63 75 0 88 0
29SEP26 100.00 C 0.10 0.10 0.07 0.03 -0.29 78 16 178 0
29SEP26 102.50 C 0.02 0.02 0.02 0.01 -0.12 84 1 120 -1
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.04 100 0 89 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.01 116 0 125 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 131 0 202 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 145 0 195 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 159 0 421 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 173 0 133 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 186 0 209 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 199 0 60 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 211 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 223 0 65 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 235 0 64 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 246 0 236 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 257 0 165 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 268 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 279 0 100 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 290 0 17 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 300 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 310 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 320 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 329 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 339 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 348 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 357 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 366 0 66 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 374 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 383 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 391 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 400 0 159 0
02OCT26 70.00 C 0.00 0.00 0.00 22.02 -1.57 0 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 21.02 -1.57 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 20.02 -1.57 0 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 19.02 -1.57 0 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 18.03 -1.57 75 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 17.03 -1.61 70 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 16.03 -1.57 65 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 15.03 -1.58 61 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 14.04 -1.58 64 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 13.05 -1.58 64 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 12.06 -1.59 62 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 11.09 -1.59 64 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 10.12 -1.60 63 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 9.18 -1.60 63 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 8.25 -1.61 63 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 7.36 -1.60 63 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 6.50 -1.59 63 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 5.68 -1.57 63 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 4.92 -1.54 63 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 4.25 -1.45 64 0 0 0
02OCT26 90.00 C 4.00 4.00 4.00 3.59 -1.41 64 3 3 +3
02OCT26 91.00 C 0.00 0.00 0.00 2.99 -1.39 63 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 2.47 -1.31 63 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 2.00 -1.24 63 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 1.57 -1.19 62 0 0 0
02OCT26 95.00 C 1.26 1.30 1.20 1.25 -1.08 62 12 13 +12
02OCT26 96.00 C 1.08 1.08 0.98 0.98 -0.97 63 12 13 +12
02OCT26 97.00 C 0.00 0.00 0.00 0.78 -0.83 63 0 2 0
02OCT26 98.00 C 0.92 0.92 0.77 0.60 -0.71 64 4 8 0
02OCT26 99.00 C 0.65 0.65 0.65 0.45 -0.61 64 1 2 +1
02OCT26 100.00 C 0.00 0.00 0.00 0.33 -0.52 63 0 3 0
02OCT26 101.00 C 0.00 0.00 0.00 0.24 -0.44 63 0 5 0
02OCT26 102.00 C 0.00 0.00 0.00 0.17 -0.36 63 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 0.12 -0.29 63 0 10 0
02OCT26 104.00 C 0.00 0.00 0.00 0.09 -0.23 64 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 0.06 -0.18 63 0 1 0
02OCT26 106.00 C 0.00 0.00 0.00 0.04 -0.15 63 0 15 0
02OCT26 107.00 C 0.00 0.00 0.00 0.03 -0.11 64 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 0.02 -0.09 64 0 16 0
02OCT26 109.00 C 0.00 0.00 0.00 0.01 -0.07 62 0 2 0
02OCT26 110.00 C 0.00 0.00 0.00 0.01 -0.05 65 0 2 0
02OCT26 111.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 1 0
02OCT26 112.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
02OCT26 113.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
02OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
02OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
02OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
09OCT26 74.00 C 0.00 0.00 0.00 18.12 - 59 0 0 -
09OCT26 75.00 C 0.00 0.00 0.00 17.11 - 54 0 0 -
09OCT26 76.00 C 0.00 0.00 0.00 16.21 - 62 0 0 -
09OCT26 77.00 C 0.00 0.00 0.00 15.26 - 62 0 0 -
09OCT26 78.00 C 0.00 0.00 0.00 14.33 - 62 0 0 -
09OCT26 79.00 C 0.00 0.00 0.00 13.41 - 62 0 0 -
09OCT26 80.00 C 0.00 0.00 0.00 12.51 - 62 0 0 -
09OCT26 81.00 C 0.00 0.00 0.00 11.63 - 62 0 0 -
09OCT26 82.00 C 0.00 0.00 0.00 10.77 - 62 0 0 -
09OCT26 83.00 C 0.00 0.00 0.00 9.95 - 63 0 0 -
09OCT26 84.00 C 0.00 0.00 0.00 9.15 - 62 0 0 -
09OCT26 85.00 C 0.00 0.00 0.00 8.38 - 62 0 0 -
09OCT26 86.00 C 0.00 0.00 0.00 7.65 - 62 0 0 -
09OCT26 87.00 C 0.00 0.00 0.00 6.95 - 62 0 0 -
09OCT26 88.00 C 0.00 0.00 0.00 6.29 - 62 0 0 -
09OCT26 89.00 C 0.00 0.00 0.00 5.70 - 63 0 0 -
09OCT26 90.00 C 4.90 4.90 4.90 5.12 - 63 1 1 -
09OCT26 91.00 C 0.00 0.00 0.00 4.57 - 63 0 0 -
09OCT26 92.00 C 0.00 0.00 0.00 4.07 - 63 0 0 -
09OCT26 93.00 C 0.00 0.00 0.00 3.59 - 62 0 0 -
09OCT26 94.00 C 0.00 0.00 0.00 3.16 - 62 0 0 -
09OCT26 95.00 C 0.00 0.00 0.00 2.73 - 62 0 0 -
09OCT26 96.00 C 0.00 0.00 0.00 2.39 - 62 0 0 -
09OCT26 97.00 C 0.00 0.00 0.00 2.10 - 62 0 0 -
09OCT26 98.00 C 0.00 0.00 0.00 1.81 - 62 0 0 -
09OCT26 99.00 C 2.08 2.08 2.08 1.57 - 62 2 2 -
09OCT26 100.00 C 1.83 1.83 1.46 1.37 - 63 3 2 -
09OCT26 101.00 C 1.61 1.61 1.61 1.19 - 63 2 2 -
09OCT26 102.00 C 0.00 0.00 0.00 1.02 - 63 0 0 -
09OCT26 103.00 C 0.00 0.00 0.00 0.87 - 63 0 0 -
09OCT26 104.00 C 0.85 0.85 0.85 0.73 - 63 1 1 -
09OCT26 105.00 C 0.00 0.00 0.00 0.62 - 63 0 0 -
09OCT26 106.00 C 0.00 0.00 0.00 0.52 - 63 0 0 -
09OCT26 107.00 C 0.51 0.51 0.51 0.43 - 63 50 50 -
09OCT26 108.00 C 0.45 0.45 0.45 0.36 - 63 15 15 -
09OCT26 109.00 C 0.00 0.00 0.00 0.30 - 63 0 0 -
09OCT26 110.00 C 0.00 0.00 0.00 0.25 - 63 0 0 -
09OCT26 111.00 C 0.00 0.00 0.00 0.20 - 63 0 0 -
09OCT26 112.00 C 0.00 0.00 0.00 0.17 - 63 0 0 -
09OCT26 113.00 C 0.00 0.00 0.00 0.14 - 63 0 0 -
09OCT26 114.00 C 0.00 0.00 0.00 0.11 - 63 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 29.73 -2.08 61 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.30 -2.11 61 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.91 -2.14 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.76 -1.98 67 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.47 -2.00 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.28 -2.01 64 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 16.26 -1.94 65 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 14.32 -1.47 64 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 12.53 -1.43 64 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 10.88 -1.38 64 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 9.38 -1.31 64 0 27 0
29OCT26 90.00 C 7.86 7.86 7.85 7.99 -1.27 64 4 83 -4
29OCT26 92.50 C 6.70 6.70 6.70 6.84 -1.27 65 2 40 0
29OCT26 95.00 C 5.99 5.99 5.90 5.73 -1.19 64 2 29 +2
29OCT26 97.50 C 4.76 4.76 4.66 4.83 -1.09 65 2 28 +1
29OCT26 100.00 C 3.95 4.10 3.92 4.05 -0.98 65 28 33 -14
29OCT26 102.50 C 3.62 3.62 3.62 3.40 -0.85 65 1 29 0
29OCT26 105.00 C 3.10 3.10 3.10 2.80 -0.75 65 5 49 +5
29OCT26 107.50 C 0.00 0.00 0.00 2.28 -0.67 65 0 33 0
29OCT26 110.00 C 0.00 0.00 0.00 1.85 -0.59 65 0 129 0
29OCT26 112.50 C 0.00 0.00 0.00 1.50 -0.51 65 0 57 0
29OCT26 115.00 C 1.33 1.40 1.33 1.20 -0.45 65 3 64 +2
29OCT26 117.50 C 0.00 0.00 0.00 0.96 -0.38 65 0 34 0
29OCT26 120.00 C 0.98 1.03 0.98 0.76 -0.33 65 4 26 -2
29OCT26 122.50 C 0.00 0.00 0.00 0.60 -0.28 65 0 82 0
29OCT26 125.00 C 0.74 0.78 0.74 0.48 -0.23 65 2 131 0
27NOV26 62.50 C 0.00 0.00 0.00 30.56 -2.06 68 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.34 -2.05 68 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.21 -2.02 68 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 24.09 -2.05 67 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.06 -2.07 66 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.16 -2.01 66 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.47 -1.82 67 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.90 -1.64 68 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.33 -1.31 68 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.87 -1.26 68 0 19 0
27NOV26 87.50 C 12.38 12.38 12.38 12.52 -1.20 68 2 47 +2
27NOV26 90.00 C 0.00 0.00 0.00 11.28 -1.14 68 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 10.15 -1.10 68 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 9.10 -1.06 68 0 56 0
27NOV26 97.50 C 0.00 0.00 0.00 8.18 -0.98 68 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 7.33 -0.95 69 0 53 0
27NOV26 102.50 C 0.00 0.00 0.00 6.55 -0.95 69 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 5.86 -0.84 69 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 5.19 -0.78 69 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 4.59 -0.72 69 0 230 0
27NOV26 112.50 C 0.00 0.00 0.00 4.05 -0.67 69 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 3.57 -0.50 69 0 52 0
27NOV26 117.50 C 0.00 0.00 0.00 3.14 -0.46 69 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 2.76 -0.43 69 0 15 0
27NOV26 122.50 C 0.00 0.00 0.00 2.42 -0.40 68 0 16 0
27NOV26 125.00 C 0.00 0.00 0.00 2.12 -0.44 68 0 539 0
30DEC26 60.00 C 0.00 0.00 0.00 33.79 -2.08 69 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.66 -2.03 69 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.60 -1.99 68 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.59 -1.98 68 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.69 -1.94 67 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.81 -1.97 67 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.02 -1.94 66 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 20.34 -1.94 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.73 -1.94 66 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.45 -1.46 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.87 -1.60 65 0 32 0
30DEC26 87.50 C 15.05 15.05 15.05 14.96 -1.19 68 1 31 +1
30DEC26 90.00 C 13.59 13.59 13.59 13.78 -1.20 68 15 47 +15
30DEC26 92.50 C 0.00 0.00 0.00 12.68 -1.16 68 0 31 0
30DEC26 95.00 C 11.50 11.50 11.50 11.67 -1.10 68 15 61 +15
30DEC26 97.50 C 0.00 0.00 0.00 10.73 -1.06 68 0 59 0
30DEC26 100.00 C 9.88 9.88 9.88 9.87 -0.98 68 2 34 +2
30DEC26 102.50 C 0.00 0.00 0.00 9.08 -0.96 69 0 48 0
30DEC26 105.00 C 0.00 0.00 0.00 8.35 -0.91 69 0 187 0
30DEC26 107.50 C 0.00 0.00 0.00 7.63 -0.89 69 0 617 0
30DEC26 110.00 C 0.00 0.00 0.00 6.96 -0.85 69 0 307 0
30DEC26 112.50 C 0.00 0.00 0.00 6.35 -0.71 69 0 15 0
30DEC26 115.00 C 0.00 0.00 0.00 5.78 -0.72 68 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 5.26 -0.72 68 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 4.79 -0.64 68 0 278 0
30DEC26 122.50 C 0.00 0.00 0.00 4.35 -0.64 68 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 3.96 -0.59 68 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.59 -0.56 68 0 0 0
30DEC26 130.00 C 3.50 3.50 3.50 3.26 -0.53 68 2 7 0
30DEC26 132.50 C 0.00 0.00 0.00 2.96 -0.49 68 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 2.69 -0.46 68 0 16 0
30DEC26 137.50 C 0.00 0.00 0.00 2.44 -0.43 68 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 2.21 -0.40 68 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 2.00 -0.38 68 0 1 0
30DEC26 145.00 C 2.49 2.49 2.49 1.82 -0.34 68 4 10 0
30DEC26 147.50 C 0.00 0.00 0.00 1.65 -0.32 68 0 16 0
30DEC26 150.00 C 2.02 2.02 2.02 1.49 -0.30 68 5 32 0
30DEC26 152.50 C 0.00 0.00 0.00 1.35 -0.28 68 0 5 0
30DEC26 155.00 C 0.00 0.00 0.00 1.22 -0.26 68 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 1.11 -0.24 68 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 0.97 -0.26 67 0 89 0
30DEC26 162.50 C 0.00 0.00 0.00 0.88 -0.24 67 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 0.80 -0.19 67 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 0.72 -0.18 67 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.67 -0.15 68 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 0.59 -0.15 67 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 36.47 -1.63 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.56 -1.61 68 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.72 -1.60 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.96 -1.56 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.27 -1.54 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.66 -1.51 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 26.13 -1.47 66 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 24.68 -1.43 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.31 -1.39 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.01 -1.36 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.88 -1.22 66 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 19.92 -1.15 67 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 18.83 -1.17 67 0 34 0
30MAR27 92.50 C 0.00 0.00 0.00 17.80 -1.14 67 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 16.83 -1.11 67 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 15.91 -1.07 67 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 15.05 -1.04 67 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 14.24 -1.00 68 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.48 -0.98 68 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 12.76 -0.94 68 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 12.08 -0.91 68 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 11.39 -0.89 68 0 39 0
30MAR27 115.00 C 0.00 0.00 0.00 10.59 -1.01 67 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 10.12 -0.83 68 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 9.54 -0.80 68 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.00 -0.77 68 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 8.48 -0.74 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.99 -0.72 68 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 7.32 -0.90 67 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 7.10 -0.67 68 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.50 -0.83 67 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.13 -0.80 67 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.78 -0.76 67 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 5.45 -0.73 67 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 5.29 -0.55 67 0 18 0
30MAR27 147.50 C 0.00 0.00 0.00 4.85 -0.66 67 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 4.57 -0.64 67 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.44 -0.34 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.19 -0.46 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.95 -0.44 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.62 -0.53 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.41 -0.52 67 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 3.22 -0.49 67 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 3.04 -0.47 67 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.87 -0.45 67 0 39 0
30MAR27 172.50 C 0.00 0.00 0.00 2.79 -0.35 67 0 54 0
29JUN27 60.00 C 0.00 0.00 0.00 38.55 -1.49 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 36.90 -2.26 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.32 -2.07 66 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 33.79 -2.10 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.33 -1.94 66 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 30.92 -1.80 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.57 -1.72 66 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 28.28 -1.56 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.97 -1.58 66 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 25.79 -1.41 66 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 24.66 -1.37 66 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 23.80 -1.19 67 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.77 -1.36 67 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 21.80 -1.33 67 0 0 0
29JUN27 95.00 C 21.25 21.25 21.25 20.72 -1.46 67 1 22 +1
29JUN27 97.50 C 0.00 0.00 0.00 19.85 -1.42 67 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 19.04 -1.16 67 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 18.12 -1.24 67 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 17.61 -1.20 68 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.76 -1.06 67 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 16.21 -1.14 68 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 15.44 -1.15 67 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 14.82 -1.10 68 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.23 -0.60 68 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.61 -0.64 68 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 13.02 -0.70 68 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 12.46 -0.76 68 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.92 -0.81 68 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.41 -0.86 67 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.92 -0.89 67 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.46 -0.86 67 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 10.01 -0.84 67 0 0 0
29JUN27 140.00 C 9.67 9.67 9.67 9.59 -0.82 67 1 13 0
29SEP27 62.50 C 0.00 0.00 0.00 39.26 -1.41 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 37.80 -1.40 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 36.40 -1.37 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 35.05 -1.35 66 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 33.74 -1.34 66 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 32.49 -1.32 66 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 31.29 -1.30 66 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 30.13 -1.28 66 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 29.02 -1.26 66 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 27.95 -1.24 66 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 26.92 -1.22 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 26.25 -1.31 67 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 25.32 -1.27 67 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 24.45 -1.30 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 23.58 -1.23 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 22.74 -1.24 67 0 17 0
29SEP27 102.50 C 0.00 0.00 0.00 22.02 -1.17 68 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 21.25 -1.24 68 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 20.57 -1.16 68 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 19.86 -1.11 68 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 19.20 -1.04 68 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 18.52 -1.02 68 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 17.87 -1.00 68 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 16.71 -1.51 66 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 16.25 -0.93 67 0 0 0
TOTAL CALL 292 10,040 +93
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 297 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 270 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 245 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 221 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 197 0 184 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 174 0 268 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 151 0 224 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 129 0 182 0
29SEP26 80.00 P 0.03 0.03 0.03 0.01 0.00 107 4 249 0
29SEP26 82.50 P 0.03 0.04 0.03 0.01 -0.02 86 9 109 0
29SEP26 85.00 P 0.09 0.09 0.08 0.03 -0.06 76 4 422 +2
29SEP26 87.50 P 0.29 0.34 0.29 0.17 -0.12 75 16 71 +4
29SEP26 90.00 P 0.97 0.97 0.70 0.66 -0.06 76 9 235 -1
29SEP26 92.50 P 2.08 2.10 1.88 1.73 +0.20 76 4 261 0
29SEP26 95.00 P 4.00 4.00 3.70 3.52 +0.69 81 14 146 -11
29SEP26 97.50 P 6.00 6.00 5.70 5.61 +0.96 75 24 73 -24
29SEP26 100.00 P 0.00 0.00 0.00 8.02 +1.28 75 0 154 0
29SEP26 102.50 P 11.00 11.00 11.00 10.50 +1.45 0 1 31 0
29SEP26 105.00 P 0.00 0.00 0.00 13.00 +1.53 0 0 19 -12
29SEP26 107.50 P 0.00 0.00 0.00 15.50 +1.55 0 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 18.00 +1.55 0 0 17 -15
29SEP26 112.50 P 0.00 0.00 0.00 20.50 +1.55 0 0 102 -6
29SEP26 115.00 P 0.00 0.00 0.00 23.69 +2.20 316 0 1 -131
29SEP26 117.50 P 0.00 0.00 0.00 25.50 +1.55 0 0 0 -100
29SEP26 120.00 P 0.00 0.00 0.00 28.00 +1.55 0 0 29 0
29SEP26 122.50 P 0.00 0.00 0.00 30.50 +1.55 0 0 43 0
29SEP26 125.00 P 0.00 0.00 0.00 33.00 +1.55 0 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 35.50 +1.55 0 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 38.00 +1.55 0 0 9 0
29SEP26 132.50 P 0.00 0.00 0.00 40.50 +1.55 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 43.00 +1.55 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 45.50 +1.55 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 48.00 +1.55 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 50.50 +1.55 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.00 +1.55 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 55.50 +1.55 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.00 +1.55 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 60.50 +1.55 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.00 +1.55 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 65.50 +1.55 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 68.00 +1.55 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 70.50 +1.55 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 73.00 +1.55 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 75.50 +1.55 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 78.00 +1.55 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 80.50 +1.55 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
02OCT26 76.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 1 0
02OCT26 78.00 P 0.06 0.06 0.06 0.02 -0.01 67 8 8 +8
02OCT26 79.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 0.06 -0.03 63 0 1 0
02OCT26 82.00 P 0.00 0.00 0.00 0.10 -0.03 63 0 15 0
02OCT26 83.00 P 0.00 0.00 0.00 0.15 -0.04 63 0 15 0
02OCT26 84.00 P 0.00 0.00 0.00 0.23 -0.03 63 0 0 0
02OCT26 85.00 P 0.52 0.52 0.49 0.34 -0.03 64 16 75 +5
02OCT26 86.00 P 0.60 0.68 0.60 0.48 -0.02 63 16 3 -14
02OCT26 87.00 P 0.00 0.00 0.00 0.67 0.00 63 0 1 0
02OCT26 88.00 P 0.00 0.00 0.00 0.91 +0.06 63 0 17 0
02OCT26 89.00 P 1.21 1.21 1.21 1.19 +0.11 63 1 41 +1
02OCT26 90.00 P 1.50 1.58 1.50 1.53 +0.17 63 4 60 +4
02OCT26 91.00 P 0.00 0.00 0.00 1.96 +0.26 63 0 20 0
02OCT26 92.00 P 0.00 0.00 0.00 2.39 +0.30 62 0 5 0
02OCT26 93.00 P 0.00 0.00 0.00 2.93 +0.38 62 0 3 0
02OCT26 94.00 P 3.82 3.84 3.82 3.53 +0.46 62 6 4 0
02OCT26 95.00 P 0.00 0.00 0.00 4.19 +0.55 61 0 6 0
02OCT26 96.00 P 0.00 0.00 0.00 4.96 +0.70 63 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 5.73 +0.77 63 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 6.55 +0.88 63 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 7.41 +0.97 63 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 8.29 +1.06 63 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 9.21 +1.16 63 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 10.14 +1.22 63 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 11.10 +1.29 63 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 12.06 +1.34 63 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 13.04 +1.39 63 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 14.29 +1.70 93 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 15.01 +1.46 62 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 16.00 +1.48 0 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 17.51 +2.02 121 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 18.00 +1.52 0 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 19.00 +1.54 0 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 20.00 +1.54 0 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 21.00 +1.55 0 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 22.00 +1.55 0 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 23.69 +2.20 159 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 24.00 +1.55 0 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 25.00 +1.55 0 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 26.00 +1.55 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 27.00 +1.55 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.08 - 63 0 0 -
09OCT26 75.00 P 0.00 0.00 0.00 0.11 - 63 0 0 -
09OCT26 76.00 P 0.00 0.00 0.00 0.15 - 63 0 0 -
09OCT26 77.00 P 0.00 0.00 0.00 0.20 - 63 0 0 -
09OCT26 78.00 P 0.00 0.00 0.00 0.27 - 63 0 0 -
09OCT26 79.00 P 0.48 0.48 0.48 0.34 - 63 1 1 -
09OCT26 80.00 P 0.00 0.00 0.00 0.45 - 63 0 0 -
09OCT26 81.00 P 0.00 0.00 0.00 0.57 - 63 0 0 -
09OCT26 82.00 P 0.00 0.00 0.00 0.72 - 63 0 0 -
09OCT26 83.00 P 0.97 1.01 0.97 0.90 - 63 2 2 -
09OCT26 84.00 P 0.00 0.00 0.00 1.10 - 63 0 0 -
09OCT26 85.00 P 0.00 0.00 0.00 1.35 - 63 0 0 -
09OCT26 86.00 P 0.00 0.00 0.00 1.61 - 63 0 0 -
09OCT26 87.00 P 1.68 1.72 1.68 1.89 - 63 2 2 -
09OCT26 88.00 P 1.97 2.02 1.97 2.21 - 62 2 2 -
09OCT26 89.00 P 2.31 2.57 2.31 2.61 - 63 3 2 -
09OCT26 90.00 P 2.85 3.20 2.85 2.99 - 62 2 2 -
09OCT26 91.00 P 3.55 3.76 3.49 3.37 - 61 4 3 -
09OCT26 92.00 P 3.70 3.70 3.70 3.93 - 62 1 1 -
09OCT26 93.00 P 0.00 0.00 0.00 4.46 - 62 0 0 -
09OCT26 94.00 P 0.00 0.00 0.00 5.03 - 62 0 0 -
09OCT26 95.00 P 0.00 0.00 0.00 5.64 - 61 0 0 -
09OCT26 96.00 P 0.00 0.00 0.00 6.53 - 65 0 0 -
09OCT26 97.00 P 0.00 0.00 0.00 7.04 - 62 0 0 -
09OCT26 98.00 P 0.00 0.00 0.00 7.75 - 62 0 0 -
09OCT26 99.00 P 0.00 0.00 0.00 8.51 - 62 0 0 -
09OCT26 100.00 P 0.00 0.00 0.00 9.28 - 62 0 0 -
09OCT26 101.00 P 0.00 0.00 0.00 10.09 - 62 0 0 -
09OCT26 102.00 P 0.00 0.00 0.00 10.92 - 62 0 0 -
09OCT26 103.00 P 0.00 0.00 0.00 11.77 - 63 0 0 -
09OCT26 104.00 P 0.00 0.00 0.00 12.64 - 62 0 0 -
09OCT26 105.00 P 0.00 0.00 0.00 13.52 - 62 0 0 -
09OCT26 106.00 P 0.00 0.00 0.00 14.43 - 62 0 0 -
09OCT26 107.00 P 0.00 0.00 0.00 15.35 - 62 0 0 -
09OCT26 108.00 P 0.00 0.00 0.00 16.67 - 76 0 0 -
09OCT26 109.00 P 0.00 0.00 0.00 17.63 - 78 0 0 -
09OCT26 110.00 P 0.00 0.00 0.00 18.58 - 79 0 0 -
09OCT26 111.00 P 0.00 0.00 0.00 19.53 - 80 0 0 -
09OCT26 112.00 P 0.00 0.00 0.00 20.36 - 76 0 0 -
09OCT26 113.00 P 0.00 0.00 0.00 21.44 - 83 0 0 -
09OCT26 114.00 P 0.00 0.00 0.00 22.38 - 82 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 0.11 0.00 65 0 17 0
29OCT26 65.00 P 0.39 0.39 0.39 0.19 0.00 65 1 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.31 -0.01 65 0 2 0
29OCT26 70.00 P 0.69 0.69 0.69 0.50 0.00 65 5 34 +4
29OCT26 72.50 P 1.00 1.00 1.00 0.77 +0.02 65 1 33 0
29OCT26 75.00 P 1.35 1.35 1.30 1.13 +0.04 65 7 54 +7
29OCT26 77.50 P 1.80 1.80 1.67 1.60 +0.07 65 3 64 +3
29OCT26 80.00 P 2.30 2.35 2.20 2.15 +0.08 65 10 131 +10
29OCT26 82.50 P 3.00 3.06 2.99 2.83 +0.07 65 5 56 +5
29OCT26 85.00 P 3.90 3.90 3.90 3.71 +0.17 65 3 113 +3
29OCT26 87.50 P 4.68 4.79 4.68 4.77 +0.39 65 6 66 -2
29OCT26 90.00 P 6.00 6.03 5.96 5.77 +0.34 64 16 94 -11
29OCT26 92.50 P 7.27 7.37 7.27 7.07 +0.43 64 13 88 +2
29OCT26 95.00 P 8.86 8.86 8.55 8.49 +0.49 64 19 62 +5
29OCT26 97.50 P 0.00 0.00 0.00 10.04 +0.46 64 0 13 0
29OCT26 100.00 P 12.30 12.30 11.90 11.78 +0.63 64 19 44 -17
29OCT26 102.50 P 0.00 0.00 0.00 13.58 +0.75 64 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 15.50 +0.87 64 0 19 0
29OCT26 107.50 P 0.00 0.00 0.00 17.96 +1.42 70 0 3 0
29OCT26 110.00 P 0.00 0.00 0.00 20.07 +1.50 71 0 5 0
29OCT26 112.50 P 0.00 0.00 0.00 22.25 +1.57 72 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 24.48 +1.64 73 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 26.74 +1.66 73 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 28.94 +1.59 72 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 31.39 +1.75 75 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 33.73 +1.76 76 0 8 0
27NOV26 62.50 P 0.00 0.00 0.00 0.73 +0.03 68 0 1 0
27NOV26 65.00 P 0.00 0.00 0.00 1.06 +0.05 68 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 1.39 +0.07 68 0 16 0
27NOV26 70.00 P 1.95 1.95 1.95 1.87 +0.14 68 1 37 +1
27NOV26 72.50 P 0.00 0.00 0.00 2.43 +0.18 69 0 45 0
27NOV26 75.00 P 3.10 3.10 3.10 2.98 +0.08 68 1 45 +1
27NOV26 77.50 P 0.00 0.00 0.00 3.69 +0.16 68 0 29 0
27NOV26 80.00 P 4.56 4.56 4.56 4.48 +0.12 67 15 52 +10
27NOV26 82.50 P 5.38 5.50 5.35 5.38 +0.18 67 33 44 -12
27NOV26 85.00 P 6.39 6.65 6.39 6.39 +0.23 67 34 35 -1
27NOV26 87.50 P 0.00 0.00 0.00 7.52 +0.29 67 0 42 0
27NOV26 90.00 P 0.00 0.00 0.00 8.77 +0.37 67 0 64 0
27NOV26 92.50 P 0.00 0.00 0.00 10.14 +0.45 68 0 83 0
27NOV26 95.00 P 0.00 0.00 0.00 11.60 +0.51 67 0 33 0
27NOV26 97.50 P 0.00 0.00 0.00 13.36 +0.78 69 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 15.03 +0.97 69 0 62 0
27NOV26 102.50 P 0.00 0.00 0.00 16.79 +1.06 70 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 18.64 +1.14 71 0 18 0
27NOV26 107.50 P 0.00 0.00 0.00 20.53 +1.35 71 0 3 0
27NOV26 110.00 P 0.00 0.00 0.00 22.50 +1.31 72 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 24.51 +1.35 72 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 26.60 +1.44 73 0 1 0
27NOV26 117.50 P 0.00 0.00 0.00 28.72 +1.46 73 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 30.87 +1.52 73 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 33.06 +1.56 74 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 35.27 +1.69 75 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 1.26 +0.03 68 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 1.61 +0.06 67 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.09 +0.11 68 0 32 0
30DEC26 67.50 P 0.00 0.00 0.00 2.66 +0.10 68 0 32 0
30DEC26 70.00 P 0.00 0.00 0.00 3.24 +0.18 68 0 63 0
30DEC26 72.50 P 0.00 0.00 0.00 3.99 +0.15 68 0 50 0
30DEC26 75.00 P 0.00 0.00 0.00 4.60 +0.08 67 0 50 0
30DEC26 77.50 P 5.47 5.47 5.47 5.35 +0.11 66 15 30 -3
30DEC26 80.00 P 6.45 6.45 6.45 6.35 +0.22 67 2 48 +2
30DEC26 82.50 P 0.00 0.00 0.00 7.37 +0.28 67 0 35 0
30DEC26 85.00 P 0.00 0.00 0.00 8.49 +0.33 67 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 9.70 +0.38 67 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 11.00 +0.43 67 0 171 0
30DEC26 92.50 P 0.00 0.00 0.00 12.39 +0.48 67 0 76 0
30DEC26 95.00 P 0.00 0.00 0.00 13.87 +0.54 67 0 110 0
30DEC26 97.50 P 0.00 0.00 0.00 15.90 +1.07 70 0 76 0
30DEC26 100.00 P 0.00 0.00 0.00 17.21 +0.70 68 0 51 0
30DEC26 102.50 P 0.00 0.00 0.00 19.04 +1.03 69 0 90 0
30DEC26 105.00 P 0.00 0.00 0.00 20.79 +1.08 69 0 158 0
30DEC26 107.50 P 0.00 0.00 0.00 22.67 +1.18 70 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 23.77 -0.07 66 0 261 0
30DEC26 112.50 P 0.00 0.00 0.00 26.52 +1.26 71 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 28.51 +1.32 71 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 30.55 +1.38 71 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 32.63 +1.43 72 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 34.73 +1.46 72 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 36.99 +1.62 73 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 39.15 +1.64 74 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.35 +1.68 74 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 43.54 +1.63 74 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 45.75 +1.68 74 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 47.99 +1.63 74 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.31 +1.70 75 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.60 +1.71 75 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 54.92 +1.74 76 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 57.21 +1.73 76 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 59.55 +1.75 76 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 61.91 +1.78 76 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 64.26 +1.78 76 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 66.65 +1.82 77 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 69.03 +1.83 77 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 71.40 +1.83 77 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 73.80 +1.85 77 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 76.22 +1.88 77 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.62 +1.88 78 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 81.04 +1.89 78 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.41 +0.12 67 0 32 0
30MAR27 62.50 P 0.00 0.00 0.00 4.03 +0.11 68 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 4.78 +0.15 67 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.51 +0.09 67 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 6.32 +0.10 67 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 7.19 +0.27 67 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 8.04 +0.21 66 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 9.07 +0.28 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.18 +0.31 66 0 54 0
30MAR27 82.50 P 0.00 0.00 0.00 11.36 +0.35 66 0 45 0
30MAR27 85.00 P 0.00 0.00 0.00 12.60 +0.38 66 0 55 0
30MAR27 87.50 P 0.00 0.00 0.00 13.92 +0.43 66 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 15.29 +0.48 66 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 16.73 +0.50 66 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 18.24 +0.55 66 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 19.84 +0.63 66 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 21.45 +0.89 66 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 23.34 +0.90 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 25.08 +0.78 67 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 26.86 +0.96 68 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 28.69 +1.11 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.55 +1.15 68 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.38 +1.11 68 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 34.48 +1.31 69 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 36.46 +1.31 69 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 38.40 +1.28 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 40.44 +1.33 70 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 42.45 +1.31 69 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 44.53 +1.34 70 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 46.63 +1.37 70 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 48.77 +1.41 70 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 50.90 +1.42 70 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 53.07 +1.45 70 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 55.27 +1.39 71 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 57.46 +1.51 71 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 59.67 +1.52 71 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 61.90 +1.45 71 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 64.15 +1.47 71 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 66.41 +1.58 71 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 68.67 +1.65 71 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.95 +1.45 71 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 73.25 +1.69 72 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.55 +1.70 72 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 77.87 +1.68 72 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 80.19 +1.64 72 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 82.54 +1.72 72 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.27 -0.05 66 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 6.11 +0.07 67 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 6.93 +0.05 67 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.80 +0.04 66 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 8.75 +0.06 66 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.75 +0.06 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.86 +0.18 66 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 12.01 +0.17 66 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 13.15 +0.30 66 0 33 0
29JUN27 82.50 P 0.00 0.00 0.00 14.41 +0.33 66 0 19 0
29JUN27 85.00 P 0.00 0.00 0.00 15.64 +0.28 65 0 46 0
29JUN27 87.50 P 0.00 0.00 0.00 17.07 +0.36 65 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 18.44 +0.32 65 0 969 0
29JUN27 92.50 P 0.00 0.00 0.00 19.99 +0.41 66 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 21.54 +0.45 66 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 23.13 +0.48 66 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 24.70 +0.44 66 0 200 0
29JUN27 102.50 P 0.00 0.00 0.00 26.54 +0.63 66 0 185 0
29JUN27 105.00 P 0.00 0.00 0.00 28.29 +1.39 67 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 30.05 +1.45 67 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 31.84 +1.54 67 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 33.68 +1.04 67 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.55 +1.08 67 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 37.45 +1.11 67 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.37 +1.02 67 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 41.33 +1.17 68 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 43.29 +1.18 68 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 45.30 +1.22 68 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 47.32 +1.24 68 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 49.36 +1.27 68 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 51.42 +1.29 68 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 53.51 +1.32 68 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 55.61 +1.28 68 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 7.74 -0.04 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 9.00 +0.18 66 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 10.03 +0.25 66 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.06 +0.22 66 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 12.25 +0.32 66 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 13.47 +0.40 66 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 14.25 +0.16 65 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 15.44 +0.23 65 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 16.78 +0.29 65 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.15 +0.25 65 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 19.74 +0.55 65 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 21.20 +0.46 65 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.71 +0.50 66 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.25 +0.51 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.73 +0.41 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.36 +0.41 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 29.05 +0.44 65 0 0 0
29SEP27 105.00 P 30.56 30.56 30.56 30.95 +0.65 66 15 15 0
29SEP27 107.50 P 0.00 0.00 0.00 32.13 +0.22 64 0 15 0
29SEP27 110.00 P 0.00 0.00 0.00 34.40 +1.05 66 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 35.70 +0.57 64 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.71 +0.96 65 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.01 +1.42 66 0 76 0
29SEP27 120.00 P 0.00 0.00 0.00 41.92 +0.96 67 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.83 +0.97 67 0 0 0
TOTAL PUT 377 9,990 -283
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$ 2.840
29SEP26 2.10 C 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.26 +0.01 0 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.16 +0.01 0 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.08 0.00 57 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.02 0.00 54 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.01 0.00 117 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.01 0.00 152 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.01 0.00 180 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.01 0.00 210 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.01 0.00 235 0 262 0
29SEP26 3.54 C 0.00 0.00 0.00 0.01 0.00 262 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 0.00 285 0 153 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 309 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 330 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 352 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 373 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 392 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 412 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 429 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 448 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 464 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 482 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 497 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 514 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 552 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 588 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 622 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 654 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 684 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 711 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 739 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 765 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 790 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 814 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 837 0 30 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 859 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 881 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 901 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 921 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 940 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 958 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 976 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 994 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.001,011 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.76 +0.03 69 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.66 +0.03 60 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.57 +0.03 53 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.48 +0.02 51 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.17 0.00 39 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 0.08 -0.01 38 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.05 -0.01 37 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 0.03 +0.01 43 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.02 +0.01 44 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 0.00 41 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 46 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 73 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.36 +0.01 44 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.15 +0.01 42 0 5 0
27NOV26 3.06 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.08 +0.01 45 0 45 0
27NOV26 3.35 C 0.00 0.00 0.00 0.06 0.00 45 0 385 0
27NOV26 3.44 C 0.05 0.05 0.05 0.05 +0.01 46 80 80 +80
27NOV26 3.54 C 0.04 0.04 0.04 0.03 0.00 43 117 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 0.00 42 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 50 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 57 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.79 +0.01 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.70 +0.01 48 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.62 +0.01 45 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.54 +0.01 45 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.46 0.00 43 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.16 0.00 41 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.13 0.00 41 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 41 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 38 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.01 0.00 40 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.01 0.00 42 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 51 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 60 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 67 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 73 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 76 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 81 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 86 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 88 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 98 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 104 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.85 +0.03 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.76 +0.02 45 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.69 +0.02 44 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.62 +0.01 43 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.55 +0.02 43 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.50 +0.03 43 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.44 +0.02 42 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.30 0.00 41 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.27 +0.02 42 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.23 0.00 41 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.21 +0.01 42 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.18 0.00 42 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.16 0.00 42 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.14 +0.01 42 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 61 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 0.91 +0.02 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.83 +0.02 46 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.77 +0.02 46 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.70 +0.02 44 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.64 +0.02 44 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.59 +0.03 44 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.53 +0.02 43 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.49 +0.02 44 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.44 +0.02 43 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.37 +0.02 44 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.30 +0.01 43 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.24 0.00 42 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.22 +0.01 43 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.20 +0.01 43 0 38 0
29JUN27 3.73 C 0.00 0.00 0.00 0.18 +0.01 43 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.16 0.00 42 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.15 +0.01 43 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.13 0.00 42 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.12 0.00 43 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.11 +0.01 43 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 +0.01 43 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.08 +0.01 43 0 66 0
TOTAL CALL 197 66,578 +80
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 226 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 183 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 144 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 0.00 100 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.01 -0.02 58 0 20 0
29SEP26 2.87 P 0.00 0.00 0.00 0.05 -0.03 55 0 69 0
29SEP26 2.96 P 0.00 0.00 0.00 0.13 -0.02 79 0 47 0
29SEP26 3.06 P 0.00 0.00 0.00 0.22 -0.02 0 0 34 -163
29SEP26 3.16 P 0.00 0.00 0.00 0.32 -0.03 0 0 413 -2
29SEP26 3.25 P 0.00 0.00 0.00 0.41 -0.03 0 0 2,809 0
29SEP26 3.35 P 0.56 0.56 0.52 0.51 -0.03 0 20 60 0
29SEP26 3.44 P 0.00 0.00 0.00 0.60 -0.03 0 0 63 0
29SEP26 3.54 P 0.00 0.00 0.00 0.70 -0.03 0 0 187 0
29SEP26 3.63 P 0.80 0.80 0.80 0.79 -0.03 0 10 737 0
29SEP26 3.73 P 0.00 0.00 0.00 0.89 -0.03 0 0 74 0
29SEP26 3.82 P 0.00 0.00 0.00 0.98 -0.03 0 0 371 0
29SEP26 3.92 P 0.00 0.00 0.00 1.08 -0.03 0 0 52 0
29SEP26 4.02 P 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 1.27 -0.03 0 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.46 -0.03 0 0 150 0
29SEP26 4.40 P 0.00 0.00 0.00 1.56 -0.03 0 0 3,000 0
29SEP26 4.49 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.75 -0.02 0 0 5,860 0
29SEP26 4.68 P 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.90 -0.03 0 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 3.14 -0.03 0 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.61 -0.03 0 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.85 -0.03 0 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 4.09 -0.03 0 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.33 -0.03 0 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.57 -0.03 0 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.81 -0.03 0 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 5.05 -0.02 0 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.29 -0.02 0 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.53 -0.03 0 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.76 -0.02 0 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 6.00 -0.02 0 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.24 -0.03 0 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.48 -0.03 0 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.72 -0.03 0 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 56 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 -0.01 41 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.10 -0.01 41 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.14 -0.02 38 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.19 -0.03 37 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.27 -0.01 40 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.35 -0.01 40 0 350 0
29OCT26 3.25 P 0.00 0.00 0.00 0.43 -0.02 41 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.52 -0.03 41 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.61 -0.03 46 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.71 -0.02 51 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.79 -0.03 0 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.46 -0.03 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.06 -0.01 43 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.09 0.00 44 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.21 -0.01 43 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.26 -0.01 43 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.32 -0.03 41 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.40 -0.01 43 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.47 -0.02 43 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.55 -0.02 43 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.63 -0.02 43 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.72 -0.03 44 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.81 -0.02 47 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.90 -0.03 45 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.99 -0.02 48 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.46 -0.03 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 43 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.04 -0.01 41 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.09 0.00 42 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.12 0.00 42 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.15 -0.01 41 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.19 -0.01 41 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.24 -0.01 40 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.30 -0.01 42 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.36 -0.02 41 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.43 -0.02 41 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.50 -0.02 42 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.58 -0.02 42 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.66 -0.02 44 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.74 -0.03 43 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.82 -0.03 43 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.91 -0.03 42 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 1.00 -0.03 45 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.09 -0.02 43 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.19 -0.02 46 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.27 -0.03 0 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.37 -0.03 0 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.46 -0.03 0 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.56 -0.03 0 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.65 -0.03 0 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.75 -0.02 0 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.84 -0.03 0 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.94 -0.03 0 0 102 0
30DEC26 5.02 P 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.42 -0.03 0 0 2,400 0
30DEC26 5.50 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.90 -0.03 0 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.14 -0.03 0 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.61 -0.03 0 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.85 -0.03 0 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.09 -0.03 0 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.33 -0.03 0 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.57 -0.03 0 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.81 -0.03 0 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 5.05 -0.02 0 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.29 -0.02 0 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.53 -0.03 0 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.76 -0.02 0 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 6.00 -0.02 0 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.24 -0.03 0 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.48 -0.03 0 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.72 -0.03 0 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 0.07 -0.01 41 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 0.12 -0.01 41 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.16 0.00 42 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.19 -0.01 41 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.24 -0.01 42 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.28 0.00 41 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.32 -0.02 40 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.39 0.00 42 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.45 -0.01 42 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.51 -0.02 41 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.57 -0.03 41 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.65 -0.02 42 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.72 -0.03 42 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.80 -0.03 42 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.88 -0.02 43 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.96 -0.03 43 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 1.04 -0.03 43 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.13 -0.03 44 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.22 -0.02 44 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.30 -0.03 44 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.39 -0.04 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.48 -0.02 44 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.57 -0.02 43 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.66 -0.02 44 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.75 -0.04 0 0 120 0
30MAR27 4.68 P 0.00 0.00 0.00 1.84 -0.04 0 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.94 -0.03 0 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.18 -0.03 0 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.66 -0.03 0 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.90 -0.03 0 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.14 -0.03 0 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.37 -0.03 0 0 5 0
30MAR27 6.45 P 0.00 0.00 0.00 3.61 -0.03 0 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.85 -0.03 0 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.09 -0.03 0 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.33 -0.03 0 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.57 -0.03 0 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 0.12 -0.01 42 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.15 0.00 43 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.19 0.00 43 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.23 0.00 43 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.27 0.00 44 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.31 0.00 43 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.34 -0.02 41 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.39 -0.02 41 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.45 -0.02 42 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.51 -0.02 42 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.58 -0.02 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.64 -0.03 42 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.72 -0.02 43 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.79 -0.02 43 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.86 -0.03 43 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.94 -0.02 44 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 1.02 -0.02 44 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.09 -0.03 44 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.17 -0.04 43 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.26 -0.03 44 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.34 -0.03 44 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.43 -0.03 45 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.51 -0.03 44 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.60 -0.03 44 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.68 -0.03 44 0 0 0
TOTAL PUT 30 78,456 -165
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$ 107.700
29SEP26 42.00 C 0.00 0.00 0.00 65.83 -0.58 808 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 64.83 -0.58 789 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 63.83 -0.58 770 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 62.83 -0.58 752 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 61.83 -0.59 735 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 60.83 -0.59 717 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 59.83 -0.59 700 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 58.83 -0.59 684 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 57.83 -0.59 668 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 55.33 -0.57 628 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.83 -0.57 591 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.33 -0.57 555 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.84 -0.58 527 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 45.33 -0.59 488 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.83 -0.59 456 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.33 -0.59 426 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.83 -0.59 396 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 35.33 -0.59 367 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.84 -0.58 344 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 30.34 -0.59 316 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.84 -0.59 290 0 30 0
29SEP26 82.50 C 24.66 24.66 24.27 25.34 -0.57 264 220 225 +220
29SEP26 85.00 C 0.00 0.00 0.00 22.84 -0.59 238 0 453 0
29SEP26 87.50 C 0.00 0.00 0.00 20.34 -0.59 213 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 17.84 -0.61 188 0 735 -31
29SEP26 92.50 C 0.00 0.00 0.00 15.35 -0.82 166 0 1,092 0
29SEP26 95.00 C 13.47 13.47 12.90 12.85 -0.62 142 17 2,875 -17
29SEP26 97.50 C 0.00 0.00 0.00 10.21 -0.72 65 0 3,626 0
29SEP26 100.00 C 7.75 8.02 7.75 7.87 -0.68 96 788 2,559 +189
29SEP26 102.50 C 4.40 5.50 4.40 5.38 -0.85 71 9 1,063 -5
29SEP26 105.00 C 4.30 4.30 2.19 2.96 -0.89 50 287 8,366 +5
29SEP26 107.50 C 2.60 2.60 0.70 1.13 -0.97 45 2,158 5,500 -611
29SEP26 110.00 C 0.99 1.10 0.22 0.25 -0.74 44 3,951 10,282 +211
29SEP26 112.50 C 0.41 0.51 0.08 0.03 -0.33 44 2,952 9,138 +551
29SEP26 115.00 C 0.20 0.20 0.06 0.01 -0.10 53 423 9,883 -159
29SEP26 117.50 C 0.09 0.10 0.04 0.01 -0.02 68 918 9,493 -691
29SEP26 120.00 C 0.07 0.12 0.02 0.01 0.00 82 1,029 21,753 -574
29SEP26 122.50 C 0.06 0.06 0.02 0.01 0.00 96 85 9,861 -2
29SEP26 125.00 C 0.04 0.04 0.01 0.01 0.00 109 325 29,013 +61
29SEP26 127.50 C 0.02 0.02 0.01 0.01 0.00 122 626 6,100 +351
29SEP26 130.00 C 0.01 0.01 0.01 0.01 0.00 134 156 23,623 -56
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 147 0 3,069 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 158 0 12,606 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 170 0 5,222 0
29SEP26 140.00 C 0.01 0.01 0.01 0.01 0.00 181 8 23,421 -7
29SEP26 142.50 C 0.01 0.01 0.01 0.01 0.00 192 3 3,658 -2
29SEP26 145.00 C 0.01 0.01 0.01 0.01 0.00 202 2 16,352 -2
29SEP26 147.50 C 0.01 0.01 0.01 0.01 0.00 213 2 3,261 0
29SEP26 150.00 C 0.01 0.01 0.01 0.01 0.00 223 4 12,002 -4
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 233 0 4,892 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 242 0 10,021 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 252 0 4,668 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 261 0 10,090 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 270 0 2,588 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 279 0 5,738 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 288 0 6,563 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 296 0 6,888 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 305 0 7,437 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 313 0 12,739 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 321 0 7,061 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 329 0 5,460 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 337 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 345 0 1,965 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 353 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 360 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 367 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 375 0 329 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 382 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 389 20 7,670 -20
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 403 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 416 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 429 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 442 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 454 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 466 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 478 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 489 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 501 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 511 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 522 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 533 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 543 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 553 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 563 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 572 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 582 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 591 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 600 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 609 0 595 0
02OCT26 88.00 C 0.00 0.00 0.00 19.73 - 59 0 0 -
02OCT26 89.00 C 0.00 0.00 0.00 18.73 -0.72 54 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 17.84 -0.61 91 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 16.73 -0.72 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 15.73 -0.72 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 14.73 -0.73 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 13.73 -0.73 0 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 12.85 -0.62 68 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 11.74 -0.74 43 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 10.74 -0.75 39 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 9.75 -0.77 39 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 8.77 -0.78 40 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 7.87 -0.74 46 0 4 0
02OCT26 101.00 C 0.00 0.00 0.00 6.85 -0.84 40 0 0 0
02OCT26 102.00 C 5.40 5.40 5.40 5.93 -0.72 39 20 20 +20
02OCT26 103.00 C 0.00 0.00 0.00 5.10 -0.70 41 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 4.11 -1.19 36 0 1 0
02OCT26 105.00 C 3.10 3.60 3.10 3.57 -0.96 42 222 210 +205
02OCT26 106.00 C 2.80 2.95 2.25 2.84 -0.85 41 45 123 +19
02OCT26 107.00 C 3.09 3.09 1.75 2.23 -0.83 41 221 254 +178
02OCT26 108.00 C 2.26 2.50 1.28 1.71 -0.80 40 268 238 +162
02OCT26 109.00 C 1.75 2.08 1.00 1.28 -0.76 40 328 206 +160
02OCT26 110.00 C 1.33 1.75 0.76 0.93 -0.67 40 647 567 +366
02OCT26 111.00 C 1.20 1.26 0.57 0.66 -0.65 40 129 90 +37
02OCT26 112.00 C 0.90 1.00 0.43 0.45 -0.56 40 199 178 +29
02OCT26 113.00 C 0.77 0.85 0.33 0.30 -0.47 40 267 497 +124
02OCT26 114.00 C 0.60 0.66 0.25 0.19 -0.38 40 440 1,282 +79
02OCT26 115.00 C 0.39 0.39 0.18 0.12 -0.30 40 253 1,080 +82
02OCT26 116.00 C 0.33 0.33 0.19 0.08 -0.22 40 22 96 -6
02OCT26 117.00 C 0.14 0.14 0.13 0.05 -0.16 40 8 292 +1
02OCT26 118.00 C 0.14 0.14 0.12 0.03 -0.12 41 100 385 -45
02OCT26 119.00 C 0.13 0.13 0.10 0.02 -0.08 41 60 354 +40
02OCT26 120.00 C 0.16 0.16 0.16 0.01 -0.06 41 2 1,118 -2
02OCT26 121.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 161 0
02OCT26 122.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 75 0
02OCT26 123.00 C 0.04 0.04 0.04 0.01 -0.01 49 5 88 0
02OCT26 124.00 C 0.10 0.10 0.10 0.01 0.00 52 2 62 -2
02OCT26 125.00 C 0.04 0.04 0.04 0.01 0.00 54 2 87 -2
02OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 57 0 73 0
02OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 59 0 53 0
02OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
02OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 64 0 269 0
02OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 108 0
02OCT26 131.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
02OCT26 132.00 C 0.00 0.00 0.00 0.01 0.00 72 0 103 0
02OCT26 133.00 C 0.00 0.00 0.00 0.01 0.00 74 0 80 0
02OCT26 134.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 19.78 - 0 0 0 -
09OCT26 89.00 C 0.00 0.00 0.00 18.78 - 0 0 0 -
09OCT26 90.00 C 0.00 0.00 0.00 17.84 - 49 0 0 -
09OCT26 91.00 C 0.00 0.00 0.00 16.79 - 36 0 0 -
09OCT26 92.00 C 0.00 0.00 0.00 15.80 - 37 0 0 -
09OCT26 93.00 C 0.00 0.00 0.00 14.81 - 37 0 0 -
09OCT26 94.00 C 0.00 0.00 0.00 13.83 - 37 0 0 -
09OCT26 95.00 C 0.00 0.00 0.00 12.86 - 38 0 0 -
09OCT26 96.00 C 0.00 0.00 0.00 11.89 - 37 0 0 -
09OCT26 97.00 C 0.00 0.00 0.00 10.94 - 37 0 0 -
09OCT26 98.00 C 0.00 0.00 0.00 10.01 - 37 0 0 -
09OCT26 99.00 C 0.00 0.00 0.00 9.37 - 45 0 0 -
09OCT26 100.00 C 0.00 0.00 0.00 8.44 - 43 0 0 -
09OCT26 101.00 C 0.00 0.00 0.00 7.42 - 38 0 0 -
09OCT26 102.00 C 0.00 0.00 0.00 6.66 - 39 0 0 -
09OCT26 103.00 C 0.00 0.00 0.00 5.84 - 38 0 0 -
09OCT26 104.00 C 0.00 0.00 0.00 5.17 - 39 0 0 -
09OCT26 105.00 C 3.90 4.00 3.90 4.52 - 39 2 2 -
09OCT26 106.00 C 0.00 0.00 0.00 3.90 - 39 0 0 -
09OCT26 107.00 C 3.53 3.60 2.95 3.32 - 39 13 7 -
09OCT26 108.00 C 2.53 2.53 2.53 2.81 - 38 8 8 -
09OCT26 109.00 C 2.60 2.60 2.12 2.35 - 38 239 207 -
09OCT26 110.00 C 2.73 2.73 1.77 1.94 - 38 176 156 -
09OCT26 111.00 C 2.01 2.07 1.51 1.59 - 38 37 20 -
09OCT26 112.00 C 1.33 1.48 1.33 1.29 - 38 37 37 -
09OCT26 113.00 C 1.18 1.18 1.07 1.03 - 38 18 18 -
09OCT26 114.00 C 1.01 1.01 1.01 0.82 - 38 1 1 -
09OCT26 115.00 C 1.29 1.29 0.80 0.65 - 38 64 61 -
09OCT26 116.00 C 0.65 0.74 0.65 0.50 - 38 417 417 -
09OCT26 117.00 C 0.59 0.62 0.55 0.39 - 38 352 352 -
09OCT26 118.00 C 0.61 0.61 0.48 0.29 - 37 31 31 -
09OCT26 119.00 C 0.40 0.40 0.39 0.22 - 38 2 2 -
09OCT26 120.00 C 0.60 0.60 0.34 0.17 - 38 34 34 -
09OCT26 121.00 C 0.28 0.28 0.27 0.12 - 37 6 6 -
09OCT26 122.00 C 0.00 0.00 0.00 0.09 - 38 0 0 -
09OCT26 123.00 C 0.32 0.32 0.23 0.07 - 38 7 7 -
09OCT26 124.00 C 0.33 0.33 0.33 0.05 - 38 2 2 -
09OCT26 125.00 C 0.29 0.29 0.29 0.04 - 39 2 2 -
09OCT26 126.00 C 0.00 0.00 0.00 0.03 - 39 0 0 -
09OCT26 127.00 C 0.00 0.00 0.00 0.02 - 38 0 0 -
09OCT26 128.00 C 0.15 0.15 0.10 0.01 - 37 9 9 -
29OCT26 42.00 C 0.00 0.00 0.00 65.83 -0.65 118 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 64.83 -0.61 114 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 63.83 -0.61 110 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 62.83 -0.58 106 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 61.83 -0.70 101 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 60.83 -0.70 97 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 59.83 -0.63 92 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 58.83 -0.63 86 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 57.83 -0.63 79 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 55.33 -0.72 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 52.84 -0.65 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 50.35 -0.65 67 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 47.85 -0.58 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 45.36 -0.58 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 42.87 -0.55 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 40.37 -0.58 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 37.88 -0.65 42 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 35.39 -0.57 45 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 32.97 -0.55 57 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 30.34 -0.75 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 27.91 -0.73 35 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 25.42 -0.77 33 0 5 0
29OCT26 85.00 C 0.00 0.00 0.00 22.97 -0.79 37 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.42 -0.93 0 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 17.86 -1.08 0 0 221 0
29OCT26 92.50 C 0.00 0.00 0.00 15.56 -1.09 29 0 427 0
29OCT26 95.00 C 13.01 13.95 13.01 13.58 -1.03 37 8 668 +4
29OCT26 97.50 C 0.00 0.00 0.00 11.82 -0.58 41 0 308 0
29OCT26 100.00 C 11.00 11.00 9.00 9.50 -0.99 36 1,365 3,209 +1,295
29OCT26 102.50 C 0.00 0.00 0.00 7.93 -0.83 38 0 2,081 0
29OCT26 105.00 C 6.38 6.38 6.38 6.34 -1.01 38 1 3,285 0
29OCT26 107.50 C 5.92 5.92 4.63 4.90 -0.88 37 40 2,889 +22
29OCT26 110.00 C 4.94 4.94 3.55 3.86 -0.80 38 1,083 13,682 +515
29OCT26 112.50 C 3.71 3.87 2.78 2.91 -0.78 37 1,217 11,677 +708
29OCT26 115.00 C 2.82 2.94 2.10 2.15 -0.69 37 876 9,817 +192
29OCT26 117.50 C 2.28 2.35 1.63 1.55 -0.60 37 297 6,251 +122
29OCT26 120.00 C 1.85 1.85 1.23 1.10 -0.51 37 1,139 18,354 +303
29OCT26 122.50 C 1.13 1.15 0.94 0.77 -0.41 37 260 16,948 +4
29OCT26 125.00 C 0.85 0.85 0.71 0.52 -0.34 37 420 20,095 -116
29OCT26 127.50 C 0.70 0.70 0.55 0.35 -0.26 37 156 4,362 -68
29OCT26 130.00 C 0.68 0.68 0.44 0.23 -0.20 37 237 10,552 +178
29OCT26 132.50 C 0.44 0.44 0.34 0.15 -0.15 37 232 4,554 -41
29OCT26 135.00 C 0.33 0.35 0.27 0.10 -0.11 37 277 12,881 -1
29OCT26 137.50 C 0.26 0.26 0.24 0.06 -0.08 37 11 2,340 +9
29OCT26 140.00 C 0.30 0.30 0.21 0.04 -0.06 37 99 7,333 -53
29OCT26 142.50 C 0.17 0.17 0.16 0.03 -0.04 38 14 2,819 +14
29OCT26 145.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 4,668 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 2,068 0
29OCT26 150.00 C 0.12 0.12 0.12 0.01 -0.01 39 70 10,950 +20
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 905 0
29OCT26 155.00 C 0.07 0.07 0.07 0.01 0.00 43 65 1,273 -65
29OCT26 157.50 C 0.06 0.06 0.06 0.01 0.00 45 65 990 +65
29OCT26 160.00 C 0.06 0.06 0.05 0.01 0.00 46 222 4,232 -152
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5,320 0
29OCT26 165.00 C 0.03 0.03 0.03 0.01 0.00 49 7 3,376 +7
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 227 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 662 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 58 0 349 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 43 0
29OCT26 185.00 C 0.01 0.01 0.01 0.01 0.00 61 100 123 +100
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 64 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 311 0
29OCT26 205.00 C 0.01 0.01 0.01 0.01 0.00 72 1 434 +1
27NOV26 42.00 C 0.00 0.00 0.00 65.91 -0.59 69 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 64.91 -0.59 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 63.92 -0.60 66 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 62.83 -0.81 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 61.83 -0.78 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 60.83 -0.83 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 59.83 -0.79 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 58.83 -0.79 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 57.83 -0.80 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 55.33 -0.84 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 52.94 -0.62 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 50.35 -0.72 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 47.85 -0.72 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 45.36 -0.73 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 42.95 -0.67 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 40.37 -0.80 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 38.17 -0.76 51 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 35.73 -0.77 50 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 32.97 -1.11 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 30.90 -0.77 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 28.22 -1.06 37 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 25.74 -1.18 34 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.42 -1.12 36 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 21.20 -1.10 37 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 19.81 -0.24 47 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 17.17 -0.83 40 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 15.22 -0.84 40 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 13.39 -0.85 40 0 399 0
27NOV26 100.00 C 11.14 11.14 11.14 11.70 -0.84 40 5 1,378 0
27NOV26 102.50 C 0.00 0.00 0.00 10.24 -0.79 41 0 689 0
27NOV26 105.00 C 8.89 8.89 8.89 8.83 -0.75 41 1 1,366 +1
27NOV26 107.50 C 7.25 7.52 7.25 7.56 -0.71 41 304 3,024 +304
27NOV26 110.00 C 7.30 7.30 6.00 6.50 -0.60 41 376 12,888 +373
27NOV26 112.50 C 5.49 5.58 5.20 5.47 -0.61 41 93 4,559 +80
27NOV26 115.00 C 5.19 5.20 4.33 4.58 -0.62 41 147 8,561 +20
27NOV26 117.50 C 4.39 4.39 3.65 3.81 -0.62 41 98 1,615 +8
27NOV26 120.00 C 3.75 4.00 3.06 3.14 -0.57 41 369 18,512 +24
27NOV26 122.50 C 3.21 3.35 2.55 2.57 -0.52 41 159 11,268 +63
27NOV26 125.00 C 2.71 2.71 2.14 2.09 -0.47 41 490 19,753 +393
27NOV26 127.50 C 1.92 1.97 1.77 1.69 -0.42 41 84 5,690 -21
27NOV26 130.00 C 1.81 1.81 1.50 1.36 -0.37 41 85 7,218 +50
27NOV26 132.50 C 1.37 1.39 1.28 1.09 -0.32 41 18 4,089 +6
27NOV26 135.00 C 1.14 1.20 1.07 0.87 -0.27 41 130 9,408 +28
27NOV26 137.50 C 0.96 0.98 0.91 0.69 -0.23 41 49 3,358 +1
27NOV26 140.00 C 0.84 0.84 0.79 0.54 -0.20 41 15 4,907 -7
27NOV26 142.50 C 0.69 0.69 0.69 0.42 -0.18 41 20 2,757 -20
27NOV26 145.00 C 0.60 0.60 0.60 0.33 -0.15 41 1 3,539 0
27NOV26 147.50 C 0.56 0.56 0.56 0.26 -0.12 41 12 4,005 +12
27NOV26 150.00 C 0.48 0.48 0.43 0.20 -0.10 41 113 3,896 +4
27NOV26 152.50 C 0.00 0.00 0.00 0.15 -0.09 40 0 1,067 0
27NOV26 155.00 C 0.00 0.00 0.00 0.12 -0.07 41 0 3,906 0
27NOV26 157.50 C 0.00 0.00 0.00 0.09 -0.06 41 0 794 0
27NOV26 160.00 C 0.29 0.29 0.29 0.07 -0.05 41 2 7,069 0
27NOV26 162.50 C 0.23 0.23 0.23 0.06 -0.03 41 12 1,454 0
27NOV26 165.00 C 0.22 0.22 0.22 0.04 -0.03 41 12 3,654 +12
27NOV26 167.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 302 0
27NOV26 170.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 219 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 375 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 275 0
27NOV26 180.00 C 0.12 0.12 0.12 0.01 0.00 42 1 478 -1
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 345 0
27NOV26 185.00 C 0.10 0.11 0.10 0.01 0.00 44 12 425 +12
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 166 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 66.26 -0.35 92 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 65.16 -0.46 82 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 64.26 -0.38 87 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 63.26 -0.58 84 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 62.30 -0.44 84 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 61.28 -0.46 81 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 60.27 -0.48 78 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 59.21 -0.54 72 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 58.20 -0.56 69 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 55.79 -0.44 69 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 53.31 -0.44 65 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.84 -0.45 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.50 -0.34 64 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 45.85 -0.59 53 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 43.37 -0.81 50 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 40.58 -1.18 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.17 -1.18 0 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 35.76 -1.20 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.38 -1.21 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.06 -1.18 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.75 -1.79 38 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 26.84 -0.85 43 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 25.03 -0.24 46 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 22.29 -1.31 39 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 20.01 -1.13 37 0 1,706 0
30DEC26 92.50 C 0.00 0.00 0.00 18.38 -0.81 40 0 918 0
30DEC26 95.00 C 0.00 0.00 0.00 16.82 -0.65 41 0 4,836 0
30DEC26 97.50 C 0.00 0.00 0.00 15.09 -0.68 41 0 3,183 0
30DEC26 100.00 C 12.80 12.80 12.76 13.66 -0.33 42 6 3,573 +1
30DEC26 102.50 C 0.00 0.00 0.00 11.91 -0.77 40 0 1,872 0
30DEC26 105.00 C 10.04 10.04 10.04 10.61 -0.66 41 1 2,550 0
30DEC26 107.50 C 9.63 9.63 9.63 9.35 -0.68 40 1 3,470 +1
30DEC26 110.00 C 9.04 9.04 8.18 8.25 -0.66 41 96 3,773 +95
30DEC26 112.50 C 7.33 7.33 6.86 7.24 -0.64 41 123 5,336 -2
30DEC26 115.00 C 6.18 6.43 6.01 6.30 -0.69 41 196 8,399 +64
30DEC26 117.50 C 5.56 5.64 5.35 5.45 -0.70 40 314 9,601 +59
30DEC26 120.00 C 5.50 5.50 4.72 4.71 -0.67 40 198 27,189 -10
30DEC26 122.50 C 4.27 4.30 4.11 4.04 -0.63 40 123 2,840 +98
30DEC26 125.00 C 3.80 3.80 3.55 3.46 -0.59 40 6 6,593 -1
30DEC26 127.50 C 3.20 3.23 3.10 2.96 -0.54 40 109 9,959 -93
30DEC26 130.00 C 3.00 3.00 2.70 2.51 -0.50 40 21 17,746 +12
30DEC26 132.50 C 2.64 2.64 2.56 2.13 -0.45 40 5 7,541 +4
30DEC26 135.00 C 2.52 2.52 2.52 1.80 -0.41 40 10 17,844 +10
30DEC26 137.50 C 0.00 0.00 0.00 1.52 -0.37 40 0 4,546 0
30DEC26 140.00 C 1.65 1.65 1.60 1.28 -0.33 40 49 19,719 +47
30DEC26 142.50 C 1.47 1.47 1.47 1.07 -0.30 40 45 2,098 0
30DEC26 145.00 C 1.27 1.33 1.27 0.89 -0.27 40 92 15,656 +1
30DEC26 147.50 C 1.31 1.31 1.31 0.75 -0.23 40 1 5,294 +1
30DEC26 150.00 C 1.02 1.06 0.98 0.62 -0.21 40 38 10,811 +29
30DEC26 152.50 C 0.00 0.00 0.00 0.51 -0.19 40 0 1,564 0
30DEC26 155.00 C 0.80 0.80 0.77 0.43 -0.16 40 6 3,190 0
30DEC26 157.50 C 0.00 0.00 0.00 0.35 -0.14 40 0 915 0
30DEC26 160.00 C 0.00 0.00 0.00 0.29 -0.12 40 1 6,161 0
30DEC26 162.50 C 0.00 0.00 0.00 0.24 -0.11 40 0 1,793 0
30DEC26 165.00 C 0.00 0.00 0.00 0.20 -0.09 40 0 10,573 0
30DEC26 167.50 C 0.00 0.00 0.00 0.16 -0.08 40 0 3,506 0
30DEC26 170.00 C 0.42 0.42 0.42 0.13 -0.07 40 10 21,185 0
30DEC26 172.50 C 0.00 0.00 0.00 0.11 -0.06 40 0 1,737 0
30DEC26 175.00 C 0.36 0.36 0.36 0.09 -0.05 40 10 775 0
30DEC26 177.50 C 0.00 0.00 0.00 0.08 -0.04 40 0 10,652 0
30DEC26 180.00 C 0.30 0.30 0.30 0.06 -0.04 40 1 13,350 0
30DEC26 182.50 C 0.00 0.00 0.00 0.05 -0.03 40 0 1,130 0
30DEC26 185.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 558 0
30DEC26 187.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 241 0
30DEC26 190.00 C 0.24 0.24 0.24 0.02 -0.03 39 2 967 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 322 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 1,593 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 39 1 873 +1
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,860 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 413 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 45 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 301 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 301 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30DEC26 250.00 C 0.06 0.06 0.06 0.01 0.00 52 1 378 -1
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 53 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 58 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 61 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,792 0
30MAR27 42.00 C 0.00 0.00 0.00 66.29 -0.75 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 65.30 -0.75 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 64.33 -0.75 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 63.35 -0.75 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 62.38 -0.74 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 61.41 -0.75 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 60.44 -0.75 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 59.48 -0.75 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 58.52 -0.75 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 56.13 -0.75 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 53.68 -1.00 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 51.30 -1.01 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.87 -1.08 44 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 46.56 -0.97 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 44.24 -1.02 44 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 41.93 -1.02 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 39.64 -1.03 43 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 37.40 -1.04 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.12 -1.06 42 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 32.93 -1.11 41 0 0 0
30MAR27 80.00 C 32.31 32.31 32.31 30.98 -1.05 42 30 33 +26
30MAR27 82.50 C 0.00 0.00 0.00 28.70 -1.24 40 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 26.76 -1.22 40 0 11 0
30MAR27 87.50 C 0.00 0.00 0.00 25.09 -1.10 41 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 23.04 -1.37 39 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 21.90 -1.12 42 0 1,378 0
30MAR27 95.00 C 0.00 0.00 0.00 19.78 -1.16 40 0 2,003 0
30MAR27 97.50 C 0.00 0.00 0.00 18.26 -0.96 40 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 17.01 -0.76 40 0 7,945 0
30MAR27 102.50 C 0.00 0.00 0.00 15.88 -1.02 41 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 14.62 -0.66 41 0 2,105 0
30MAR27 107.50 C 12.99 13.09 12.98 13.44 -0.60 41 32 1,402 0
30MAR27 110.00 C 12.01 12.01 12.00 12.35 -0.62 41 2 3,087 0
30MAR27 112.50 C 11.18 11.18 10.82 11.33 -0.54 41 156 1,481 -23
30MAR27 115.00 C 0.00 0.00 0.00 10.40 -0.59 41 0 5,178 0
30MAR27 117.50 C 9.30 9.30 9.30 9.49 -0.62 41 20 4,108 +20
30MAR27 120.00 C 0.00 0.00 0.00 8.65 -0.63 41 0 12,503 0
30MAR27 122.50 C 0.00 0.00 0.00 7.86 -0.62 41 0 460 0
30MAR27 125.00 C 7.11 7.11 7.11 7.15 -0.58 41 12 5,857 +10
30MAR27 127.50 C 0.00 0.00 0.00 6.48 -0.57 41 0 4,503 0
30MAR27 130.00 C 6.15 6.15 6.15 5.88 -0.53 41 2 7,719 0
30MAR27 132.50 C 5.63 5.63 5.63 5.32 -0.51 41 2 1,434 +2
30MAR27 135.00 C 0.00 0.00 0.00 4.82 -0.48 41 0 2,478 0
30MAR27 137.50 C 4.83 4.83 4.80 4.35 -0.46 41 43 386 +3
30MAR27 140.00 C 0.00 0.00 0.00 3.93 -0.43 41 0 6,167 0
30MAR27 142.50 C 0.00 0.00 0.00 3.55 -0.40 41 0 548 0
30MAR27 145.00 C 0.00 0.00 0.00 3.20 -0.38 41 0 436 0
30MAR27 147.50 C 0.00 0.00 0.00 2.88 -0.36 41 0 599 0
30MAR27 150.00 C 3.02 3.12 3.02 2.59 -0.34 41 14 3,352 -7
30MAR27 152.50 C 0.00 0.00 0.00 2.33 -0.32 41 0 984 0
30MAR27 155.00 C 2.52 2.52 2.52 2.10 -0.29 41 6 2,763 0
30MAR27 157.50 C 0.00 0.00 0.00 1.88 -0.28 41 0 915 0
30MAR27 160.00 C 0.00 0.00 0.00 1.69 -0.26 41 0 1,934 0
30MAR27 162.50 C 0.00 0.00 0.00 1.52 -0.24 41 0 1,289 0
30MAR27 165.00 C 0.00 0.00 0.00 1.36 -0.23 41 0 2,124 0
30MAR27 167.50 C 0.00 0.00 0.00 1.22 -0.21 41 0 3,465 0
30MAR27 170.00 C 1.55 1.55 1.55 1.09 -0.20 41 20 1,640 0
30MAR27 172.50 C 0.00 0.00 0.00 0.98 -0.18 41 0 965 0
30MAR27 175.00 C 1.40 1.40 1.40 0.88 -0.16 41 3 2,154 +3
30MAR27 177.50 C 0.00 0.00 0.00 0.79 -0.15 41 0 905 0
30MAR27 180.00 C 1.20 1.20 1.20 0.70 -0.14 41 1 2,075 0
30MAR27 182.50 C 0.00 0.00 0.00 0.63 -0.13 41 0 471 0
30MAR27 185.00 C 1.04 1.04 1.04 0.56 -0.12 41 2 714 0
30MAR27 187.50 C 0.00 0.00 0.00 0.50 -0.11 40 0 729 0
30MAR27 190.00 C 0.00 0.00 0.00 0.45 -0.10 41 0 661 0
30MAR27 192.50 C 0.85 0.85 0.85 0.40 -0.10 40 5 986 +5
30MAR27 195.00 C 0.80 0.80 0.80 0.36 -0.09 41 5 1,809 0
30MAR27 197.50 C 0.00 0.00 0.00 0.32 -0.08 40 0 641 0
30MAR27 200.00 C 0.00 0.00 0.00 0.29 -0.07 41 0 579 0
30MAR27 205.00 C 0.00 0.00 0.00 0.23 -0.06 41 0 657 0
29JUN27 42.00 C 0.00 0.00 0.00 66.81 -0.75 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 65.86 -0.76 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 64.92 -0.75 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 63.98 -0.72 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 63.04 -0.76 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 62.11 -0.75 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 61.16 -0.84 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 60.22 -0.77 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 59.28 -0.85 54 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 56.96 -0.75 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 54.63 -0.77 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 52.32 -0.78 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 49.92 -0.90 48 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 47.52 -1.04 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 45.35 -0.98 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 43.13 -1.02 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 41.16 -0.88 46 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 39.06 -0.84 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 37.01 -0.85 45 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 34.77 -1.20 43 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 32.95 -0.15 43 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 31.02 -1.13 43 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 29.14 -1.21 42 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 27.48 -1.16 42 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 25.79 -1.17 42 0 192 0
29JUN27 92.50 C 0.00 0.00 0.00 24.23 -1.07 42 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 22.72 -1.05 42 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 21.29 -1.02 42 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 19.83 -1.08 41 0 2,670 0
29JUN27 102.50 C 0.00 0.00 0.00 18.91 -0.70 42 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 17.65 -0.77 42 0 524 0
29JUN27 107.50 C 0.00 0.00 0.00 16.47 -0.83 42 0 1,809 0
29JUN27 110.00 C 0.00 0.00 0.00 15.37 -0.83 42 0 8,740 0
29JUN27 112.50 C 0.00 0.00 0.00 14.32 -0.69 42 0 854 0
29JUN27 115.00 C 0.00 0.00 0.00 13.31 -0.79 42 0 1,429 0
29JUN27 117.50 C 0.00 0.00 0.00 12.41 -0.78 42 0 2,324 0
29JUN27 120.00 C 0.00 0.00 0.00 11.55 -0.78 42 0 3,683 0
29JUN27 122.50 C 0.00 0.00 0.00 10.68 -0.79 42 0 643 0
29JUN27 125.00 C 0.00 0.00 0.00 9.95 -0.72 42 0 1,784 0
29JUN27 127.50 C 0.00 0.00 0.00 9.26 -0.71 41 0 550 0
29JUN27 130.00 C 0.00 0.00 0.00 8.58 -0.71 41 0 2,657 0
29JUN27 132.50 C 0.00 0.00 0.00 7.93 -0.67 41 0 412 0
29JUN27 135.00 C 0.00 0.00 0.00 7.38 -0.63 41 0 458 0
29JUN27 137.50 C 0.00 0.00 0.00 6.85 -0.63 41 0 241 0
29JUN27 140.00 C 0.00 0.00 0.00 6.32 -0.63 41 0 3,294 0
29JUN27 142.50 C 6.31 6.31 6.31 5.84 -0.58 41 52 297 -9
29JUN27 145.00 C 0.00 0.00 0.00 5.43 -0.54 41 750 1,041 +750
29JUN27 147.50 C 5.65 5.65 5.58 5.04 -0.53 41 45 266 +35
29JUN27 150.00 C 5.80 5.80 5.80 4.64 -0.54 41 30 3,020 0
29JUN27 152.50 C 0.00 0.00 0.00 4.27 -0.52 41 0 454 0
29JUN27 155.00 C 0.00 0.00 0.00 3.97 -0.45 41 0 337 0
29JUN27 157.50 C 0.00 0.00 0.00 3.69 -0.44 41 0 592 0
29JUN27 160.00 C 4.00 4.00 4.00 3.40 -0.44 41 5 1,154 -5
29JUN27 162.50 C 0.00 0.00 0.00 3.12 -0.44 41 0 359 0
29JUN27 165.00 C 0.00 0.00 0.00 2.89 -0.39 41 0 483 0
29JUN27 167.50 C 0.00 0.00 0.00 2.69 -0.34 41 0 325 0
29JUN27 170.00 C 3.12 3.15 3.12 2.49 -0.34 41 104 455 +16
29JUN27 172.50 C 2.99 3.05 2.99 2.28 -0.36 41 97 288 +77
29JUN27 175.00 C 0.00 0.00 0.00 2.08 -0.36 41 0 123 0
29JUN27 177.50 C 0.00 0.00 0.00 1.94 -0.30 41 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 1.80 -0.27 41 0 162 0
29JUN27 182.50 C 0.00 0.00 0.00 1.67 -0.27 41 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 1.53 -0.27 41 0 166 0
29JUN27 187.50 C 2.18 2.18 2.18 1.40 -0.27 41 65 510 -2
29JUN27 190.00 C 2.08 2.08 2.08 1.29 -0.25 41 2 438 +2
29JUN27 192.50 C 0.00 0.00 0.00 1.21 -0.20 41 0 597 0
29JUN27 195.00 C 1.88 1.88 1.88 1.12 -0.20 41 2 439 +2
29JUN27 197.50 C 0.00 0.00 0.00 1.03 -0.20 41 0 764 0
29JUN27 200.00 C 1.65 1.65 1.65 0.94 -0.20 41 65 1,085 0
29JUN27 205.00 C 1.57 1.57 1.57 0.80 -0.17 41 65 2,361 +65
29SEP27 42.00 C 0.00 0.00 0.00 66.88 -0.75 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 65.96 -0.74 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 65.04 -0.73 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 64.10 -0.74 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 63.18 -0.73 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 62.25 -0.74 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 61.33 -0.73 52 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 60.41 -0.74 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 59.50 -0.73 52 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 57.23 -0.73 51 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 54.71 -1.01 47 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 52.49 -1.01 47 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 50.30 -1.01 47 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 48.16 -1.00 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 46.07 -0.99 46 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 44.01 -1.00 46 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 42.02 -0.99 45 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 40.07 -0.97 45 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 38.18 -0.96 45 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 36.69 -0.66 46 0 0 0
29SEP27 80.00 C 36.95 36.95 35.05 34.11 -1.48 42 30 40 +30
29SEP27 82.50 C 0.00 0.00 0.00 33.07 -0.68 45 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 31.15 -0.98 44 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 29.55 -0.96 43 0 274 0
29SEP27 90.00 C 0.00 0.00 0.00 28.01 -0.88 43 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 26.54 -0.90 43 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 25.19 -0.83 43 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 23.89 -0.71 43 0 84 0
29SEP27 100.00 C 0.00 0.00 0.00 22.50 -0.81 43 0 390 0
29SEP27 102.50 C 0.00 0.00 0.00 21.26 -0.84 43 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 20.24 -0.64 43 0 60 0
29SEP27 107.50 C 0.00 0.00 0.00 19.12 -0.59 43 0 308 0
29SEP27 110.00 C 0.00 0.00 0.00 18.10 -0.59 43 0 444 0
29SEP27 112.50 C 17.99 17.99 17.99 17.08 -0.59 43 1 542 +1
29SEP27 115.00 C 0.00 0.00 0.00 16.06 -0.60 43 0 762 0
29SEP27 117.50 C 0.00 0.00 0.00 15.19 -0.53 43 0 516 0
29SEP27 120.00 C 0.00 0.00 0.00 14.36 -0.53 42 0 901 0
29SEP27 122.50 C 13.77 13.85 13.77 13.53 -0.54 42 59 432 0
29SEP27 125.00 C 12.95 13.04 12.95 12.70 -0.54 42 60 2,545 0
29SEP27 127.50 C 0.00 0.00 0.00 12.00 -0.47 42 0 220 0
29SEP27 130.00 C 11.68 11.70 11.45 11.34 -0.47 42 10 1,334 -3
29SEP27 132.50 C 0.00 0.00 0.00 10.69 -0.47 42 0 169 0
29SEP27 135.00 C 0.00 0.00 0.00 10.03 -0.48 42 0 89 0
29SEP27 137.50 C 0.00 0.00 0.00 9.43 -0.43 42 0 158 0
29SEP27 140.00 C 9.20 9.40 9.20 8.92 -0.41 42 4 75 +2
29SEP27 142.50 C 0.00 0.00 0.00 8.42 -0.41 42 0 105 0
29SEP27 145.00 C 8.27 8.27 8.27 7.92 -0.40 42 1 6 +1
29SEP27 147.50 C 8.17 8.17 8.17 7.42 -0.40 42 1 1 +1
29SEP27 150.00 C 7.60 7.60 7.60 6.98 -0.34 42 3 16 +3
29SEP27 152.50 C 0.00 0.00 0.00 6.60 -0.34 42 0 25 0
29SEP27 155.00 C 0.00 0.00 0.00 6.23 -0.34 42 0 42 0
29SEP27 157.50 C 6.60 6.60 6.60 5.86 -0.34 42 6 74 +6
29SEP27 160.00 C 0.00 0.00 0.00 5.48 -0.34 42 0 44 0
29SEP27 162.50 C 0.00 0.00 0.00 5.14 -0.31 42 0 40 0
29SEP27 165.00 C 0.00 0.00 0.00 4.87 -0.27 42 0 92 0
29SEP27 167.50 C 0.00 0.00 0.00 4.60 -0.27 42 0 171 0
29SEP27 170.00 C 0.00 0.00 0.00 4.33 -0.27 42 0 127 0
29SEP27 172.50 C 0.00 0.00 0.00 4.06 -0.28 42 0 9 0
29SEP27 175.00 C 0.00 0.00 0.00 3.79 -0.28 42 0 33 0
29SEP27 177.50 C 0.00 0.00 0.00 3.57 -0.23 42 0 70 0
29SEP27 180.00 C 4.25 4.25 4.25 3.38 -0.22 42 3 99 0
29SEP27 182.50 C 0.00 0.00 0.00 3.20 -0.21 42 0 65 0
29SEP27 185.00 C 0.00 0.00 0.00 3.01 -0.21 42 0 65 0
29SEP27 187.50 C 0.00 0.00 0.00 2.82 -0.22 42 0 182 0
29SEP27 190.00 C 3.71 3.71 3.54 2.63 -0.22 42 40 243 +40
TOTAL CALL 32,871 1,193,194 +6,624
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 614 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 599 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 585 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 571 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 557 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 544 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 531 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 518 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 505 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 475 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 446 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 419 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 392 0 4,523 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 367 0 411 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 343 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 319 0 1,107 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 295 0 2,315 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 273 0 1,893 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 251 0 3,619 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 230 0 1,061 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 209 0 3,088 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 189 0 3,654 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 170 0 13,074 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 151 0 4,503 0
29SEP26 90.00 P 0.01 0.01 0.01 0.01 0.00 132 17 8,120 -1
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 114 0 5,752 0
29SEP26 95.00 P 0.01 0.01 0.01 0.01 0.00 96 95 21,762 -27
29SEP26 97.50 P 0.02 0.04 0.02 0.01 0.00 78 252 13,847 +173
29SEP26 100.00 P 0.05 0.06 0.03 0.01 -0.02 60 879 12,644 +60
29SEP26 102.50 P 0.14 0.16 0.06 0.02 -0.10 46 1,279 9,335 -4
29SEP26 105.00 P 0.34 0.57 0.16 0.17 -0.27 44 2,243 13,866 -343
29SEP26 107.50 P 0.59 1.70 0.59 0.87 -0.33 43 1,750 5,941 +159
29SEP26 110.00 P 2.74 3.70 1.98 2.46 -0.14 38 2,447 12,837 -882
29SEP26 112.50 P 4.00 6.32 4.00 4.87 +0.32 53 149 10,270 -2
29SEP26 115.00 P 7.20 8.31 6.90 7.30 +0.42 0 938 9,122 -336
29SEP26 117.50 P 10.90 10.90 9.90 10.09 +0.98 123 116 9,259 -824
29SEP26 120.00 P 12.00 13.30 12.00 12.30 +0.68 0 690 15,861 -2,212
29SEP26 122.50 P 14.84 16.04 14.84 14.87 +0.35 127 102 6,733 -892
29SEP26 125.00 P 16.82 18.20 16.82 17.30 +0.28 0 116 10,343 -31
29SEP26 127.50 P 19.44 20.40 19.44 19.98 +0.46 185 66 3,828 -4,132
29SEP26 130.00 P 22.00 23.30 22.00 22.30 +0.70 0 88 12,576 -12,077
29SEP26 132.50 P 24.70 24.70 24.70 24.80 +0.70 0 1 278 -1,409
29SEP26 135.00 P 27.95 28.35 27.95 27.30 +0.65 0 100 3,560 -2,717
29SEP26 137.50 P 0.00 0.00 0.00 29.80 +0.63 0 0 906 0
29SEP26 140.00 P 32.50 32.50 32.50 32.50 +0.55 268 3 1,309 -3,879
29SEP26 142.50 P 0.00 0.00 0.00 34.80 +0.45 0 0 531 0
29SEP26 145.00 P 0.00 0.00 0.00 37.30 +0.62 0 0 618 0
29SEP26 147.50 P 0.00 0.00 0.00 39.80 +0.70 0 0 94 0
29SEP26 150.00 P 43.23 43.23 43.23 42.30 +0.70 0 1 1,585 0
29SEP26 152.50 P 0.00 0.00 0.00 44.80 +0.70 0 0 10 0
29SEP26 155.00 P 0.00 0.00 0.00 47.30 +0.70 0 0 65 0
29SEP26 157.50 P 50.60 50.60 50.60 49.80 +0.33 0 2 828 0
29SEP26 160.00 P 0.00 0.00 0.00 52.30 +0.63 0 0 530 0
29SEP26 162.50 P 0.00 0.00 0.00 54.80 +0.63 0 0 90 0
29SEP26 165.00 P 0.00 0.00 0.00 57.30 +0.63 0 0 52 0
29SEP26 167.50 P 0.00 0.00 0.00 59.80 +0.63 0 0 66 0
29SEP26 170.00 P 62.40 62.40 62.40 62.30 +0.63 0 1 92 0
29SEP26 172.50 P 0.00 0.00 0.00 64.80 +0.63 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 67.30 +0.63 0 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 69.80 +0.63 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 72.30 +0.63 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 74.80 +0.63 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.30 +0.63 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 79.80 +0.63 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 82.30 +0.63 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 84.80 +0.63 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 87.30 +0.63 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 89.80 +0.65 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 92.30 +0.63 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 97.30 +0.63 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 102.30 +0.63 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 107.30 +0.63 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 112.30 +0.65 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 117.30 +0.65 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 122.30 +0.64 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 127.30 +0.64 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 132.30 +0.64 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 137.30 +0.64 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 142.30 +0.64 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 147.30 +0.64 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 152.30 +0.64 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 157.30 +0.64 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 162.30 +0.70 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 167.30 +0.70 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 172.30 +0.70 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 177.30 +0.70 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 182.30 +0.64 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 187.30 +0.64 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 192.30 +0.64 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 62 0 210 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
02OCT26 96.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 42 0
02OCT26 97.00 P 0.07 0.07 0.07 0.01 -0.03 41 65 65 +65
02OCT26 98.00 P 0.00 0.00 0.00 0.02 -0.04 40 0 106 0
02OCT26 99.00 P 0.10 0.10 0.10 0.04 -0.06 40 65 68 +31
02OCT26 100.00 P 0.17 0.20 0.14 0.07 -0.09 40 63 178 +53
02OCT26 101.00 P 0.22 0.28 0.19 0.12 -0.12 40 114 226 +93
02OCT26 102.00 P 0.26 0.36 0.23 0.20 -0.15 40 176 231 +176
02OCT26 103.00 P 0.28 0.50 0.25 0.33 -0.18 40 96 211 +96
02OCT26 104.00 P 0.40 0.82 0.36 0.48 -0.21 39 129 190 +81
02OCT26 105.00 P 0.70 1.15 0.63 0.71 -0.20 39 750 575 +213
02OCT26 106.00 P 0.76 1.59 0.75 1.02 -0.22 39 773 658 +364
02OCT26 107.00 P 1.10 2.00 1.10 1.41 -0.19 39 163 306 +47
02OCT26 108.00 P 1.51 2.62 1.45 1.89 -0.21 38 210 189 +119
02OCT26 109.00 P 2.58 3.16 2.57 2.46 -0.14 38 6 212 +6
02OCT26 110.00 P 2.60 4.01 2.50 3.15 -0.02 39 15 471 -3
02OCT26 111.00 P 4.50 4.50 4.50 3.85 -0.05 38 2 119 -2
02OCT26 112.00 P 5.31 5.31 5.31 4.85 +0.21 44 2 98 0
02OCT26 113.00 P 0.00 0.00 0.00 5.73 +0.31 46 0 204 0
02OCT26 114.00 P 0.00 0.00 0.00 6.41 +0.14 36 0 154 0
02OCT26 115.00 P 6.20 8.00 6.20 7.39 +0.29 39 134 130 -76
02OCT26 116.00 P 0.00 0.00 0.00 8.35 +0.29 40 0 1 0
02OCT26 117.00 P 0.00 0.00 0.00 9.32 +0.56 39 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 10.31 +0.61 40 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 11.30 +0.64 0 0 2 0
02OCT26 120.00 P 0.00 0.00 0.00 12.30 +0.67 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 13.30 +0.69 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 14.30 +0.70 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 15.30 +0.70 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 16.30 +0.70 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 17.75 +0.73 103 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 18.77 +1.17 108 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 19.62 +1.02 103 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 20.46 +0.86 94 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 21.77 +1.17 120 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 22.30 +0.45 0 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 23.30 +0.46 0 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 24.30 +0.45 0 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 25.77 +0.92 134 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 26.75 +0.91 137 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 27.36 +0.52 102 0 0 0
09OCT26 88.00 P 0.04 0.04 0.04 0.01 - 44 7 7 -
09OCT26 89.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 90.00 P 0.06 0.07 0.06 0.01 - 40 16 16 -
09OCT26 91.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
09OCT26 92.00 P 0.12 0.12 0.12 0.02 - 38 1 1 -
09OCT26 93.00 P 0.00 0.00 0.00 0.03 - 38 0 0 -
09OCT26 94.00 P 0.00 0.00 0.00 0.05 - 38 0 0 -
09OCT26 95.00 P 0.00 0.00 0.00 0.07 - 37 0 0 -
09OCT26 96.00 P 0.25 0.30 0.25 0.11 - 38 102 102 -
09OCT26 97.00 P 0.34 0.34 0.23 0.16 - 38 26 26 -
09OCT26 98.00 P 0.41 0.41 0.33 0.23 - 38 90 90 -
09OCT26 99.00 P 0.52 0.52 0.42 0.32 - 38 56 56 -
09OCT26 100.00 P 0.60 0.74 0.52 0.44 - 38 116 103 -
09OCT26 101.00 P 0.67 0.80 0.62 0.60 - 38 12 11 -
09OCT26 102.00 P 0.93 1.10 0.93 0.77 - 37 52 52 -
09OCT26 103.00 P 1.13 1.41 1.12 1.00 - 37 159 158 -
09OCT26 104.00 P 1.41 1.57 1.41 1.27 - 37 134 134 -
09OCT26 105.00 P 1.59 2.12 1.55 1.59 - 37 64 60 -
09OCT26 106.00 P 2.05 2.64 1.93 1.95 - 37 146 68 -
09OCT26 107.00 P 2.16 2.91 2.16 2.46 - 38 73 67 -
09OCT26 108.00 P 3.15 3.43 2.83 2.85 - 36 108 106 -
09OCT26 109.00 P 0.00 0.00 0.00 3.45 - 37 0 0 -
09OCT26 110.00 P 4.57 4.68 4.23 4.07 - 37 9 6 -
09OCT26 111.00 P 0.00 0.00 0.00 4.62 - 35 0 0 -
09OCT26 112.00 P 5.43 5.43 5.43 5.47 - 38 20 20 -
09OCT26 113.00 P 0.00 0.00 0.00 6.26 - 38 0 0 -
09OCT26 114.00 P 0.00 0.00 0.00 6.94 - 36 0 0 -
09OCT26 115.00 P 8.13 8.13 8.13 8.07 - 42 130 130 -
09OCT26 116.00 P 0.00 0.00 0.00 8.97 - 43 0 0 -
09OCT26 117.00 P 0.00 0.00 0.00 9.65 - 39 0 0 -
09OCT26 118.00 P 0.00 0.00 0.00 10.59 - 40 0 0 -
09OCT26 119.00 P 0.00 0.00 0.00 11.45 - 37 0 0 -
09OCT26 120.00 P 0.00 0.00 0.00 12.40 - 37 0 0 -
09OCT26 121.00 P 0.00 0.00 0.00 13.36 - 37 0 0 -
09OCT26 122.00 P 0.00 0.00 0.00 14.34 - 38 0 0 -
09OCT26 123.00 P 0.00 0.00 0.00 15.32 - 38 0 0 -
09OCT26 124.00 P 0.00 0.00 0.00 16.31 - 38 0 0 -
09OCT26 125.00 P 0.00 0.00 0.00 17.75 - 63 0 0 -
09OCT26 126.00 P 0.00 0.00 0.00 18.77 - 66 0 0 -
09OCT26 127.00 P 0.00 0.00 0.00 19.62 - 63 0 0 -
09OCT26 128.00 P 0.00 0.00 0.00 20.91 - 75 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,001 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,381 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,603 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,862 0
29OCT26 80.00 P 0.08 0.09 0.06 0.01 -0.01 37 20 1,088 +5
29OCT26 82.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 1,701 0
29OCT26 85.00 P 0.13 0.13 0.13 0.05 -0.04 37 4 2,877 0
29OCT26 87.50 P 0.26 0.26 0.26 0.11 -0.05 37 1 3,290 -1
29OCT26 90.00 P 0.36 0.39 0.32 0.21 -0.09 37 76 3,452 +19
29OCT26 92.50 P 0.57 0.63 0.47 0.38 -0.13 37 119 2,993 +46
29OCT26 95.00 P 0.82 0.94 0.70 0.65 -0.17 37 301 5,767 +82
29OCT26 97.50 P 1.17 1.38 1.05 1.06 -0.20 37 211 7,990 +158
29OCT26 100.00 P 1.70 2.03 1.54 1.57 -0.22 36 386 17,664 +259
29OCT26 102.50 P 2.44 2.83 2.30 2.30 -0.18 36 849 8,940 +128
29OCT26 105.00 P 3.22 3.85 3.15 3.23 -0.25 36 1,586 13,266 -318
29OCT26 107.50 P 4.36 5.11 4.05 4.39 -0.18 36 950 9,900 -294
29OCT26 110.00 P 5.88 6.60 5.70 5.70 -0.18 36 1,643 12,575 +1,575
29OCT26 112.50 P 8.25 8.25 7.38 7.41 -0.08 37 60 8,504 +16
29OCT26 115.00 P 8.83 10.05 8.83 9.19 +0.38 37 79 8,060 +79
29OCT26 117.50 P 12.00 12.00 12.00 10.98 -0.20 36 50 3,818 +1
29OCT26 120.00 P 12.20 13.90 12.20 13.20 +0.20 37 42 5,025 0
29OCT26 122.50 P 15.50 15.50 15.50 15.48 +0.25 39 1 767 +1
29OCT26 125.00 P 17.65 18.50 17.65 17.75 +0.33 39 69 2,107 -5
29OCT26 127.50 P 0.00 0.00 0.00 20.56 +0.88 48 0 1,493 0
29OCT26 130.00 P 23.00 23.60 22.30 22.30 +0.30 0 77 3,071 0
29OCT26 132.50 P 0.00 0.00 0.00 25.55 +1.12 56 0 230 0
29OCT26 135.00 P 0.00 0.00 0.00 27.97 +1.03 58 0 2,069 0
29OCT26 137.50 P 0.00 0.00 0.00 30.21 +0.83 56 0 30 -4
29OCT26 140.00 P 0.00 0.00 0.00 32.86 +0.91 62 0 1,006 -1
29OCT26 142.50 P 0.00 0.00 0.00 35.28 +0.93 64 0 31 0
29OCT26 145.00 P 0.00 0.00 0.00 37.62 +0.84 63 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 40.13 +0.84 66 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.62 +0.77 68 0 30 0
29OCT26 152.50 P 0.00 0.00 0.00 45.12 +0.84 71 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 47.86 +1.07 80 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 50.36 +0.89 83 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 52.77 +0.92 83 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 55.12 +0.76 81 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 57.83 +0.98 90 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 60.27 +0.92 90 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 62.62 +0.77 88 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 65.12 +0.77 90 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 67.62 +0.77 93 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 70.12 +0.77 95 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 72.62 +0.77 97 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 75.12 +0.77 99 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 77.78 +0.93 106 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 80.12 +0.77 103 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 82.55 +0.70 102 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 85.20 +0.85 110 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 87.84 +0.99 116 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 90.36 +1.01 119 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 92.64 +0.79 113 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 97.85 +1.07 124 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 81 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 68 0 133 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 0.01 0.00 65 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 549 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 219 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 265 0
27NOV26 72.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 421 0
27NOV26 75.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 705 0
27NOV26 77.50 P 0.24 0.24 0.24 0.12 -0.04 40 12 444 0
27NOV26 80.00 P 0.39 0.39 0.38 0.21 -0.04 41 4 2,469 +3
27NOV26 82.50 P 0.00 0.00 0.00 0.33 -0.07 41 0 353 0
27NOV26 85.00 P 0.64 0.75 0.64 0.52 -0.07 41 27 1,642 +9
27NOV26 87.50 P 0.85 0.94 0.85 0.78 -0.08 41 34 3,208 +10
27NOV26 90.00 P 1.30 1.31 1.13 1.13 -0.10 41 48 8,857 +21
27NOV26 92.50 P 1.73 1.78 1.52 1.54 -0.12 41 45 3,484 +26
27NOV26 95.00 P 2.35 2.38 2.02 2.03 -0.16 40 60 8,416 +41
27NOV26 97.50 P 2.82 3.04 2.72 2.67 -0.15 40 56 3,312 +12
27NOV26 100.00 P 3.88 3.88 3.40 3.42 -0.21 40 229 6,559 +70
27NOV26 102.50 P 4.55 4.91 4.30 4.34 -0.13 40 72 3,315 -4
27NOV26 105.00 P 5.65 6.00 5.47 5.38 -0.16 39 182 12,655 -4
27NOV26 107.50 P 6.87 7.29 6.65 6.65 -0.12 40 309 7,521 -188
27NOV26 110.00 P 8.18 8.45 8.08 8.04 -0.08 40 21 13,519 +5
27NOV26 112.50 P 9.66 10.01 9.65 9.56 -0.04 40 32 7,913 +19
27NOV26 115.00 P 12.05 12.10 11.40 11.19 -0.06 40 17 5,197 +5
27NOV26 117.50 P 0.00 0.00 0.00 13.16 +0.20 41 2 2,795 +2
27NOV26 120.00 P 0.00 0.00 0.00 14.86 -0.02 40 1 3,822 +1
27NOV26 122.50 P 17.80 17.80 17.80 16.81 -0.28 40 1 2,442 0
27NOV26 125.00 P 18.57 19.40 18.57 18.83 +0.09 40 85 11,412 +85
27NOV26 127.50 P 0.00 0.00 0.00 20.56 -0.33 36 0 1,003 0
27NOV26 130.00 P 24.00 24.00 24.00 23.88 +1.01 47 7 2,415 +7
27NOV26 132.50 P 0.00 0.00 0.00 25.89 +0.52 45 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 27.97 +0.35 43 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 30.21 +0.29 42 0 493 0
27NOV26 140.00 P 32.50 32.50 32.50 32.86 +0.61 47 1 17 +1
27NOV26 142.50 P 0.00 0.00 0.00 35.32 +0.71 49 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 37.84 +0.84 51 0 11 0
27NOV26 147.50 P 0.00 0.00 0.00 40.23 +0.80 52 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 42.72 +0.87 53 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 45.19 +0.91 55 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 47.86 +1.07 60 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 50.36 +0.89 62 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 52.77 +0.92 62 0 74 0
27NOV26 162.50 P 0.00 0.00 0.00 55.21 +0.85 63 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 57.83 +0.98 67 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 60.27 +0.92 68 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 62.71 +0.84 69 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 65.21 +0.86 70 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 67.71 +0.83 72 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 70.22 +0.87 74 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 72.71 +0.84 75 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 75.21 +0.86 77 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 77.78 +0.92 80 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 80.21 +0.86 80 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 82.71 +0.86 81 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 85.21 +0.85 83 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 87.84 +0.99 87 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 90.36 +1.01 89 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 92.71 +0.86 87 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 97.85 +1.07 93 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 9,260 0
30DEC26 62.50 P 0.10 0.10 0.10 0.02 -0.01 41 5 5,770 +5
30DEC26 65.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 3,291 0
30DEC26 67.50 P 0.16 0.16 0.16 0.06 -0.02 40 4 964 0
30DEC26 70.00 P 0.22 0.22 0.22 0.10 -0.02 40 13 1,008 +13
30DEC26 72.50 P 0.00 0.00 0.00 0.16 -0.04 40 0 662 0
30DEC26 75.00 P 0.00 0.00 0.00 0.25 -0.05 40 0 1,596 0
30DEC26 77.50 P 0.00 0.00 0.00 0.38 -0.06 40 0 1,648 0
30DEC26 80.00 P 0.73 0.76 0.71 0.56 -0.08 40 28 4,981 +2
30DEC26 82.50 P 1.04 1.04 0.94 0.80 -0.10 40 12 4,802 +11
30DEC26 85.00 P 1.21 1.21 1.20 1.11 -0.12 40 25 11,279 +4
30DEC26 87.50 P 1.73 1.73 1.53 1.49 -0.12 40 291 6,983 0
30DEC26 90.00 P 1.95 2.20 1.95 1.94 -0.12 40 118 9,911 +106
30DEC26 92.50 P 2.50 2.50 2.50 2.49 -0.14 40 4 5,857 0
30DEC26 95.00 P 3.38 3.38 3.38 3.13 -0.09 40 21 13,527 +21
30DEC26 97.50 P 4.20 4.20 3.88 3.87 -0.13 39 127 5,455 +95
30DEC26 100.00 P 4.73 5.17 4.73 4.75 -0.12 39 91 22,659 +64
30DEC26 102.50 P 5.94 6.19 5.68 5.73 -0.13 39 486 6,580 +265
30DEC26 105.00 P 7.09 7.34 6.85 6.90 -0.10 39 108 14,106 -39
30DEC26 107.50 P 8.36 8.65 8.07 8.07 -0.19 39 231 9,294 -111
30DEC26 110.00 P 9.45 10.17 9.45 9.53 -0.08 39 18 12,850 +11
30DEC26 112.50 P 11.36 11.36 11.36 11.06 -0.04 40 7 7,856 +3
30DEC26 115.00 P 12.82 13.33 12.58 12.66 +0.38 40 13 15,412 -2
30DEC26 117.50 P 0.00 0.00 0.00 14.34 -0.05 40 0 8,044 0
30DEC26 120.00 P 16.45 16.45 16.45 16.29 +0.74 41 3 19,975 0
30DEC26 122.50 P 18.10 18.10 18.10 18.08 +0.11 40 1 8,503 +1
30DEC26 125.00 P 20.00 20.00 20.00 20.51 +0.71 43 3 15,563 +3
30DEC26 127.50 P 0.00 0.00 0.00 22.43 +0.91 43 0 8,695 0
30DEC26 130.00 P 24.80 24.80 24.30 23.88 +0.55 39 2 18,711 0
30DEC26 132.50 P 0.00 0.00 0.00 26.74 +0.47 44 0 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 28.89 +0.49 44 0 7,096 0
30DEC26 137.50 P 0.00 0.00 0.00 31.17 +0.57 44 0 2,628 0
30DEC26 140.00 P 0.00 0.00 0.00 33.47 +0.62 45 0 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 35.78 +0.66 45 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 38.15 +1.15 46 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 40.58 +0.82 47 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 42.96 +0.97 48 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 45.39 +0.86 49 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 47.86 +1.07 50 0 3,386 0
30DEC26 157.50 P 0.00 0.00 0.00 50.36 +0.89 52 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 52.84 +0.97 53 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 55.21 +0.85 53 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 57.83 +0.98 56 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 60.27 +0.90 57 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 62.71 +0.84 57 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 65.21 +0.82 59 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 67.71 +0.83 60 0 61 0
30DEC26 177.50 P 0.00 0.00 0.00 70.22 +0.87 62 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.71 +0.84 63 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 75.21 +0.83 65 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 77.78 +0.91 67 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.21 +0.84 67 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 82.71 +0.84 68 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 85.21 +0.84 70 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.84 +0.99 73 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.36 +1.01 75 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 92.71 +0.86 73 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 97.85 +1.06 78 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 102.60 +0.81 76 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 107.67 +0.87 79 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 112.69 +0.91 82 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 117.60 +0.74 82 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 122.69 +0.83 86 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 127.58 +0.72 86 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 132.60 +0.73 88 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 137.56 +0.70 89 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 142.69 +0.83 94 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 147.69 +0.82 95 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 152.56 +0.69 94 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 157.58 +0.73 96 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 162.69 +0.90 101 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 167.56 +0.77 99 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 172.57 +0.78 101 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 177.69 +0.92 105 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 182.70 +0.96 107 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 187.69 +0.83 108 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 192.57 +0.71 107 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 0.00 42 0 50 0
30MAR27 52.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 144 0
30MAR27 55.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 181 0
30MAR27 57.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 169 0
30MAR27 60.00 P 0.37 0.37 0.37 0.16 -0.02 41 11 3,069 +10
30MAR27 62.50 P 0.00 0.00 0.00 0.24 -0.03 40 0 1,067 0
30MAR27 65.00 P 0.00 0.00 0.00 0.35 -0.03 40 0 743 0
30MAR27 67.50 P 0.00 0.00 0.00 0.49 -0.03 41 0 835 0
30MAR27 70.00 P 0.00 0.00 0.00 0.68 -0.05 41 0 874 0
30MAR27 72.50 P 1.15 1.15 1.15 0.91 -0.05 41 20 4,399 0
30MAR27 75.00 P 0.00 0.00 0.00 1.20 -0.05 41 0 1,411 0
30MAR27 77.50 P 0.00 0.00 0.00 1.55 -0.06 41 0 2,709 0
30MAR27 80.00 P 2.17 2.17 2.13 1.95 -0.07 41 2 11,461 +1
30MAR27 82.50 P 0.00 0.00 0.00 2.41 -0.11 40 0 2,219 0
30MAR27 85.00 P 3.01 3.01 3.01 2.90 -0.15 40 1 4,808 +1
30MAR27 87.50 P 0.00 0.00 0.00 3.56 -0.04 40 0 3,212 0
30MAR27 90.00 P 4.25 4.25 4.18 4.21 -0.06 40 67 14,403 +65
30MAR27 92.50 P 5.32 5.32 5.26 4.90 -0.13 40 75 3,043 +75
30MAR27 95.00 P 5.74 6.20 5.74 5.74 -0.13 40 194 11,055 +7
30MAR27 97.50 P 6.77 7.02 6.70 6.66 -0.12 40 107 4,339 +44
30MAR27 100.00 P 7.89 8.16 7.70 7.68 -0.11 40 227 18,473 +72
30MAR27 102.50 P 0.00 0.00 0.00 8.80 -0.09 40 0 4,075 0
30MAR27 105.00 P 0.00 0.00 0.00 9.99 -0.10 39 0 10,765 0
30MAR27 107.50 P 0.00 0.00 0.00 11.29 -0.07 40 0 6,111 0
30MAR27 110.00 P 0.00 0.00 0.00 12.67 -0.05 39 0 10,070 0
30MAR27 112.50 P 0.00 0.00 0.00 13.95 -0.22 39 0 4,110 0
30MAR27 115.00 P 0.00 0.00 0.00 15.76 +0.44 40 0 13,466 0
30MAR27 117.50 P 0.00 0.00 0.00 17.71 +0.44 41 0 6,868 0
30MAR27 120.00 P 0.00 0.00 0.00 19.40 +0.43 41 0 11,359 0
30MAR27 122.50 P 0.00 0.00 0.00 21.23 +0.42 41 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 23.06 +0.36 42 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 24.96 +0.39 42 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 25.85 -0.68 38 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 28.90 +0.39 42 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 30.94 +0.56 42 0 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 33.26 +0.82 43 0 474 0
30MAR27 140.00 P 35.20 35.20 35.00 35.39 +0.73 44 3 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 37.29 +0.64 43 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 39.50 +1.17 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 41.71 +0.59 43 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 43.94 +0.59 43 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 46.22 +0.64 43 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 48.52 +0.66 44 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 50.85 +0.69 44 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 53.19 +0.71 44 0 163 0
30MAR27 162.50 P 0.00 0.00 0.00 55.57 +0.74 44 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 57.90 +0.70 44 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 60.31 +0.80 45 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 62.75 +0.75 45 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 65.27 +0.84 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.90 +0.82 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.40 +0.85 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 72.84 +0.92 50 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 75.26 +0.84 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 77.78 +0.86 52 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 80.27 +0.72 53 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 82.71 +0.84 53 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 85.21 +0.84 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 87.84 +0.99 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 90.36 +1.01 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 92.71 +0.86 57 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 97.85 +1.06 60 0 0 0
29JUN27 42.00 P 0.16 0.18 0.16 0.03 0.00 41 40 66 +40
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 0.06 -0.01 41 0 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 34 0
29JUN27 47.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 52 0
29JUN27 50.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 353 0
29JUN27 52.50 P 0.00 0.00 0.00 0.20 -0.03 41 0 409 0
29JUN27 55.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.42 -0.04 41 0 285 0
29JUN27 60.00 P 0.00 0.00 0.00 0.56 -0.06 41 0 178 0
29JUN27 62.50 P 1.14 1.14 1.14 0.77 -0.06 41 20 63 +20
29JUN27 65.00 P 0.00 0.00 0.00 1.00 -0.08 41 0 150 0
29JUN27 67.50 P 1.64 1.64 1.64 1.30 -0.08 41 1 1,375 -1
29JUN27 70.00 P 1.90 1.90 1.90 1.63 -0.10 41 5 3,212 -5
29JUN27 72.50 P 0.00 0.00 0.00 2.04 -0.11 41 0 796 0
29JUN27 75.00 P 0.00 0.00 0.00 2.49 -0.12 41 0 1,023 0
29JUN27 77.50 P 0.00 0.00 0.00 3.01 -0.07 41 0 874 0
29JUN27 80.00 P 0.00 0.00 0.00 3.52 -0.07 41 0 883 0
29JUN27 82.50 P 0.00 0.00 0.00 4.22 -0.05 41 0 762 0
29JUN27 85.00 P 0.00 0.00 0.00 4.86 -0.01 41 0 7,477 0
29JUN27 87.50 P 0.00 0.00 0.00 5.58 -0.05 40 0 3,328 0
29JUN27 90.00 P 6.50 6.50 6.50 6.37 -0.10 40 15 4,021 +6
29JUN27 92.50 P 7.18 7.18 7.18 7.23 -0.09 40 2 2,363 +2
29JUN27 95.00 P 8.46 8.46 8.38 8.21 -0.13 40 220 6,723 +220
29JUN27 97.50 P 9.43 9.43 9.43 9.22 -0.20 40 52 2,540 0
29JUN27 100.00 P 10.59 10.59 10.52 10.32 -0.20 40 271 13,933 +271
29JUN27 102.50 P 0.00 0.00 0.00 11.52 -0.12 40 0 2,248 0
29JUN27 105.00 P 0.00 0.00 0.00 12.73 -0.11 40 0 4,541 0
29JUN27 107.50 P 0.00 0.00 0.00 14.03 -0.07 40 0 1,227 0
29JUN27 110.00 P 0.00 0.00 0.00 15.42 -0.07 39 0 7,658 0
29JUN27 112.50 P 0.00 0.00 0.00 16.82 -0.07 39 0 2,219 0
29JUN27 115.00 P 18.30 18.30 18.30 18.39 +0.07 39 3 1,714 +3
29JUN27 117.50 P 0.00 0.00 0.00 19.94 +0.08 39 0 4,037 0
29JUN27 120.00 P 0.00 0.00 0.00 21.62 +0.12 40 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 23.64 +0.28 41 0 503 0
29JUN27 125.00 P 0.00 0.00 0.00 25.42 +0.43 41 7 3,980 +7
29JUN27 127.50 P 0.00 0.00 0.00 27.26 +0.40 41 0 560 0
29JUN27 130.00 P 0.00 0.00 0.00 29.11 +0.34 41 0 534 0
29JUN27 132.50 P 0.00 0.00 0.00 31.25 +0.60 42 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 33.19 +0.62 42 0 250 0
29JUN27 137.50 P 0.00 0.00 0.00 35.18 +0.60 42 0 86 0
29JUN27 140.00 P 37.00 37.40 37.00 36.67 +0.11 40 2 227 0
29JUN27 142.50 P 0.00 0.00 0.00 39.25 +0.65 42 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 41.29 +0.62 42 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 43.46 +0.71 42 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 45.41 +0.54 42 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 47.93 +0.70 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 50.13 +0.85 44 0 12 0
29JUN27 157.50 P 52.00 52.00 52.00 52.34 +0.87 44 2 197 +2
29JUN27 160.00 P 54.55 54.55 54.55 54.64 +0.94 44 30 153 +28
29JUN27 162.50 P 0.00 0.00 0.00 56.91 +0.85 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 58.88 +0.56 43 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 61.18 +0.57 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 63.74 +0.84 45 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 66.04 +0.81 44 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 68.42 +0.84 45 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 70.86 +0.91 45 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 73.21 +0.87 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 75.69 +0.95 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 78.13 +0.96 47 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 80.31 +0.70 46 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 82.81 +0.75 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 85.30 +0.75 47 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 87.84 +0.99 48 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 90.36 +1.00 49 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 92.90 +1.04 51 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 97.85 +0.98 52 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 0.11 0.00 42 0 70 0
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 0.15 -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 0.20 -0.01 41 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.24 -0.01 42 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.32 -0.01 42 0 38 0
29SEP27 50.00 P 0.00 0.00 0.00 0.36 -0.01 42 0 67 0
29SEP27 52.50 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.68 -0.01 42 0 168 0
29SEP27 57.50 P 1.28 1.28 1.28 0.90 0.00 42 1 134 +1
29SEP27 60.00 P 1.45 1.45 1.45 1.15 -0.01 42 2 39 +2
29SEP27 62.50 P 1.82 1.82 1.82 1.46 -0.01 42 2 46 0
29SEP27 65.00 P 2.12 2.12 2.12 1.81 0.00 42 1 33 +1
29SEP27 67.50 P 0.00 0.00 0.00 2.24 0.00 42 0 40 0
29SEP27 70.00 P 2.84 2.84 2.84 2.67 0.00 42 3 112 -3
29SEP27 72.50 P 0.00 0.00 0.00 3.24 +0.01 42 0 446 0
29SEP27 75.00 P 3.76 3.76 3.76 3.72 -0.08 42 20 832 +20
29SEP27 77.50 P 0.00 0.00 0.00 4.27 -0.07 41 0 13 0
29SEP27 80.00 P 5.10 5.10 5.10 4.89 -0.09 41 20 693 +20
29SEP27 82.50 P 0.00 0.00 0.00 5.69 -0.01 41 0 274 0
29SEP27 85.00 P 0.00 0.00 0.00 6.43 +0.04 41 0 2,372 0
29SEP27 87.50 P 7.36 7.36 7.34 7.29 +0.04 41 117 768 +117
29SEP27 90.00 P 8.35 8.35 8.23 8.17 +0.06 41 37 6,377 +37
29SEP27 92.50 P 0.00 0.00 0.00 9.20 +0.06 41 0 1,472 0
29SEP27 95.00 P 0.00 0.00 0.00 10.24 +0.07 41 0 683 0
29SEP27 97.50 P 0.00 0.00 0.00 11.29 +0.07 41 0 804 0
29SEP27 100.00 P 12.68 12.68 12.56 12.51 +0.11 40 8 3,875 0
29SEP27 102.50 P 0.00 0.00 0.00 13.73 +0.10 40 0 645 0
29SEP27 105.00 P 0.00 0.00 0.00 14.97 +0.11 40 0 143 0
29SEP27 107.50 P 0.00 0.00 0.00 16.30 +0.15 40 0 665 0
29SEP27 110.00 P 0.00 0.00 0.00 17.72 +0.16 40 0 586 0
29SEP27 112.50 P 18.75 18.75 18.75 19.14 +0.16 40 1 444 0
29SEP27 115.00 P 0.00 0.00 0.00 20.56 +0.15 40 0 406 0
29SEP27 117.50 P 0.00 0.00 0.00 22.13 +0.21 40 0 119 0
29SEP27 120.00 P 23.45 23.45 23.45 23.72 +0.21 40 1 119 +1
29SEP27 122.50 P 25.41 25.41 25.41 25.32 +0.13 40 44 159 +44
29SEP27 125.00 P 0.00 0.00 0.00 27.33 +0.45 40 0 303 0
29SEP27 127.50 P 0.00 0.00 0.00 29.33 +0.49 41 0 969 0
29SEP27 130.00 P 0.00 0.00 0.00 30.64 +0.06 40 0 495 0
29SEP27 132.50 P 0.00 0.00 0.00 33.02 +0.59 41 0 171 0
29SEP27 135.00 P 0.00 0.00 0.00 34.92 +0.65 41 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 36.83 +0.61 41 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 38.80 +0.58 41 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 40.80 +0.57 41 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 42.79 +0.56 41 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 44.81 +0.55 41 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 46.89 +0.57 42 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 48.83 +0.41 41 0 0 0
29SEP27 155.00 P 51.68 51.68 50.57 50.57 +0.01 40 10 14 +5
29SEP27 157.50 P 0.00 0.00 0.00 53.27 +0.63 42 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 55.44 +0.65 42 0 7 0
29SEP27 162.50 P 0.00 0.00 0.00 57.64 +0.67 42 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 59.85 +0.68 42 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 62.09 +0.71 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 64.19 +0.57 41 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 66.64 +0.77 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 68.92 +0.77 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 71.24 +0.80 43 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 73.59 +0.83 43 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 75.75 +0.66 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 78.27 +0.83 43 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 80.66 +0.95 43 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 83.07 +0.87 43 0 0 0
TOTAL PUT 26,443 1,112,206 -24,681
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$ 7.610
29SEP26 4.70 C 0.00 0.00 0.00 2.91 -0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.81 -0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.71 -0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.61 -0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.36 -0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.11 -0.08 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 -0.08 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.62 -0.09 101 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.36 -0.09 0 0 0 0
29SEP26 7.50 C 0.12 0.12 0.12 0.15 -0.08 52 30 30 +30
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.05 50 0 46 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 100 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 954 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 125 0 122 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 150 0 268 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 174 0 770 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 197 0 511 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 219 0 900 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 240 0 586 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 260 0 237 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 298 0 358 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 333 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 366 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 397 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 426 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 454 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 481 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 506 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 530 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 553 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 576 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 597 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 618 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 637 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 656 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 675 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 693 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 710 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 727 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 2.63 -0.07 68 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.38 -0.07 60 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.13 -0.06 52 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.89 -0.07 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.64 -0.05 46 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.41 -0.05 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.17 -0.11 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.96 -0.07 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.76 -0.08 42 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.60 -0.08 44 0 45 0
29OCT26 7.50 C 0.43 0.43 0.43 0.45 -0.07 43 1 18 +1
29OCT26 7.75 C 0.00 0.00 0.00 0.33 -0.06 43 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.24 -0.05 43 0 181 0
29OCT26 8.25 C 0.00 0.00 0.00 0.17 -0.04 44 0 508 0
29OCT26 8.50 C 0.00 0.00 0.00 0.12 -0.02 44 0 655 0
29OCT26 8.75 C 0.00 0.00 0.00 0.08 -0.02 44 0 490 0
29OCT26 9.00 C 0.06 0.07 0.06 0.05 -0.02 44 3 201 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 -0.02 43 0 273 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 381 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 657 0
29OCT26 10.00 C 0.02 0.02 0.02 0.01 0.00 46 1 219 -1
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 282 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 166 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 504 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.14 -0.07 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.90 -0.08 37 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.68 -0.07 42 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.47 -0.06 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.27 -0.11 44 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.09 -0.07 45 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.92 -0.07 45 0 15 0
27NOV26 7.25 C 0.76 0.76 0.76 0.77 -0.08 45 15 90 +15
27NOV26 7.50 C 0.00 0.00 0.00 0.63 -0.06 45 0 15 0
27NOV26 7.75 C 0.50 0.50 0.50 0.51 -0.07 45 60 75 +60
27NOV26 8.00 C 0.00 0.00 0.00 0.42 -0.05 46 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.34 -0.04 46 0 90 0
27NOV26 8.50 C 0.27 0.27 0.27 0.27 -0.03 46 55 692 0
27NOV26 8.75 C 0.00 0.00 0.00 0.21 -0.03 46 0 348 0
27NOV26 9.00 C 0.00 0.00 0.00 0.16 -0.03 45 0 71 0
27NOV26 9.25 C 0.00 0.00 0.00 0.12 -0.03 45 0 29 0
27NOV26 9.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 62 0
27NOV26 9.75 C 0.00 0.00 0.00 0.07 -0.02 45 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 60 0
27NOV26 10.50 C 0.05 0.05 0.05 0.03 -0.01 45 6 76 +6
27NOV26 11.00 C 0.00 0.00 0.00 0.02 0.00 47 0 177 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 170 0
27NOV26 12.00 C 0.05 0.05 0.05 0.01 0.00 50 5 253 -5
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 2.66 -0.07 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.43 -0.07 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.20 -0.07 45 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 1.98 -0.07 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.77 -0.07 45 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.57 -0.07 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 -0.12 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.20 -0.07 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.05 -0.06 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.91 -0.08 45 0 75 0
30DEC26 7.50 C 0.00 0.00 0.00 0.78 -0.08 45 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 -0.06 46 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 -0.06 45 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 -0.06 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 -0.05 45 0 250 0
30DEC26 8.75 C 0.00 0.00 0.00 0.34 -0.03 46 0 326 0
30DEC26 9.00 C 0.27 0.27 0.27 0.28 -0.03 46 3 201 +3
30DEC26 9.25 C 0.00 0.00 0.00 0.24 -0.02 46 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.19 -0.02 46 0 67 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 -0.02 46 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 56 0
30DEC26 10.50 C 0.12 0.12 0.12 0.09 -0.01 46 1 587 0
30DEC26 11.00 C 0.09 0.09 0.09 0.06 -0.01 46 60 211 -45
30DEC26 11.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 48 0 68 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 48 0 124 0
30DEC26 13.00 C 0.03 0.03 0.03 0.01 0.00 46 5 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 78 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
30MAR27 5.00 C 0.00 0.00 0.00 2.79 -0.07 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.57 -0.08 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.37 -0.07 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.18 -0.07 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.99 -0.07 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.81 -0.07 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.64 -0.07 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.49 -0.06 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.36 -0.04 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.24 -0.07 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.11 -0.08 47 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 1.00 -0.07 47 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.90 -0.06 47 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 0.81 -0.06 47 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.72 -0.05 47 0 140 0
30MAR27 8.75 C 0.65 0.65 0.65 0.64 -0.06 46 2 112 +2
30MAR27 9.00 C 0.00 0.00 0.00 0.58 -0.04 47 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 0.51 -0.05 46 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.45 -0.03 46 0 58 0
30MAR27 9.75 C 0.00 0.00 0.00 0.40 -0.04 46 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.36 -0.03 47 0 21 0
30MAR27 10.50 C 0.00 0.00 0.00 0.28 -0.03 46 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.22 -0.03 46 0 84 0
30MAR27 11.50 C 0.00 0.00 0.00 0.17 -0.02 46 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.01 43 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 46 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 2.93 -0.07 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.73 -0.07 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.55 -0.06 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.37 -0.06 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.19 -0.07 48 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 2.03 -0.06 47 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 1.87 -0.07 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.73 -0.06 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.62 -0.03 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.49 -0.03 48 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.38 -0.03 48 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.27 -0.07 48 0 130 0
29JUN27 8.00 C 0.00 0.00 0.00 1.17 -0.02 48 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.07 -0.05 47 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.99 -0.02 47 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 0.91 -0.06 47 0 280 0
29JUN27 9.00 C 0.00 0.00 0.00 0.84 -0.03 48 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 0.78 -0.02 48 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.72 -0.02 48 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.66 -0.05 48 0 88 0
29JUN27 10.00 C 0.00 0.00 0.00 0.61 -0.01 48 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.51 -0.02 48 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.43 -0.02 48 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.36 -0.02 48 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.30 -0.03 48 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.22 -0.02 48 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 137 0
29SEP27 5.50 C 0.00 0.00 0.00 2.62 -0.07 51 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.45 -0.06 51 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.29 -0.06 51 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.14 -0.06 50 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.99 -0.06 50 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.86 -0.05 50 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.75 -0.07 50 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.63 -0.06 50 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.52 -0.06 50 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.42 -0.05 50 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.32 -0.05 50 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.23 -0.05 50 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.15 -0.05 50 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.07 -0.04 50 0 30 0
29SEP27 9.00 C 0.00 0.00 0.00 0.99 -0.04 49 0 181 0
29SEP27 9.25 C 0.00 0.00 0.00 0.93 -0.04 50 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 0.86 -0.04 49 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 0.80 -0.04 49 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.75 -0.03 49 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.65 -0.03 49 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.56 -0.03 49 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.49 -0.03 49 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.42 -0.03 49 0 21 0
29SEP27 12.50 C 0.00 0.00 0.00 0.37 -0.02 49 0 1 0
TOTAL CALL 247 30,095 +66
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 447 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 430 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 413 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 397 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 356 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 316 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 278 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 242 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 207 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 171 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 136 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 102 0 267 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 227 0
29SEP26 7.50 P 0.04 0.04 0.04 0.03 -0.01 45 12 437 -12
29SEP26 7.75 P 0.17 0.23 0.17 0.17 +0.04 51 57 469 -55
29SEP26 8.00 P 0.41 0.47 0.41 0.39 +0.07 0 231 966 -193
29SEP26 8.25 P 0.64 0.66 0.64 0.66 +0.10 115 51 480 -119
29SEP26 8.50 P 0.89 0.89 0.89 0.91 +0.10 146 6 609 -33
29SEP26 8.75 P 0.00 0.00 0.00 1.16 +0.10 174 2 17 -232
29SEP26 9.00 P 1.41 1.41 1.41 1.41 +0.06 201 16 46 -170
29SEP26 9.25 P 0.00 0.00 0.00 1.65 +0.05 199 0 0 -15
29SEP26 9.50 P 0.00 0.00 0.00 1.91 +0.06 249 0 0 -65
29SEP26 9.75 P 0.00 0.00 0.00 2.16 +0.06 272 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.41 +0.06 295 0 24 0
29SEP26 10.50 P 0.00 0.00 0.00 2.91 +0.06 336 0 23 -9
29SEP26 11.00 P 0.00 0.00 0.00 3.40 +0.05 336 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 3.92 +0.07 440 0 31 0
29SEP26 12.00 P 0.00 0.00 0.00 4.40 +0.05 402 0 26 0
29SEP26 12.50 P 0.00 0.00 0.00 4.92 +0.07 507 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.42 +0.07 538 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 5.92 +0.07 568 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.42 +0.07 597 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.92 +0.07 625 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.40 +0.05 559 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.92 +0.07 677 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.41 +0.06 659 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.92 +0.07 722 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.42 +0.07 744 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.92 +0.07 765 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.41 +0.06 746 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.91 +0.06 764 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.41 +0.06 782 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.92 +0.07 843 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29OCT26 6.25 P 0.03 0.03 0.03 0.03 0.00 46 32 197 +32
29OCT26 6.50 P 0.00 0.00 0.00 0.05 0.00 45 0 175 0
29OCT26 6.75 P 0.10 0.10 0.09 0.09 +0.01 45 22 355 +22
29OCT26 7.00 P 0.14 0.14 0.14 0.14 +0.01 43 2 226 0
29OCT26 7.25 P 0.22 0.22 0.21 0.22 +0.01 43 65 455 +65
29OCT26 7.50 P 0.33 0.33 0.32 0.33 +0.03 44 33 1,063 +5
29OCT26 7.75 P 0.44 0.44 0.44 0.45 +0.03 43 24 613 +4
29OCT26 8.00 P 0.60 0.62 0.60 0.61 +0.04 43 118 689 0
29OCT26 8.25 P 0.00 0.00 0.00 0.81 +0.09 46 4 651 +4
29OCT26 8.50 P 0.00 0.00 0.00 0.98 +0.05 42 0 484 0
29OCT26 8.75 P 0.00 0.00 0.00 1.23 +0.06 49 2 263 0
29OCT26 9.00 P 1.44 1.44 1.44 1.44 +0.04 47 12 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.69 +0.06 53 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.93 +0.05 55 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 2.16 +0.05 53 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.41 +0.05 58 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.91 +0.06 66 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.40 +0.05 68 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.92 +0.07 84 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.40 +0.05 81 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.92 +0.07 98 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
27NOV26 5.75 P 0.04 0.04 0.04 0.04 0.00 47 20 32 +20
27NOV26 6.00 P 0.00 0.00 0.00 0.06 0.00 46 0 4 0
27NOV26 6.25 P 0.10 0.10 0.10 0.09 0.00 45 15 41 +11
27NOV26 6.50 P 0.15 0.15 0.15 0.14 +0.01 46 30 170 +30
27NOV26 6.75 P 0.00 0.00 0.00 0.20 +0.01 45 0 166 0
27NOV26 7.00 P 0.28 0.28 0.28 0.28 +0.01 45 15 313 +15
27NOV26 7.25 P 0.37 0.37 0.37 0.37 +0.02 45 10 195 +10
27NOV26 7.50 P 0.00 0.00 0.00 0.48 +0.02 44 0 172 0
27NOV26 7.75 P 0.00 0.00 0.00 0.62 +0.03 45 0 240 0
27NOV26 8.00 P 0.00 0.00 0.00 0.77 +0.04 45 0 3,295 0
27NOV26 8.25 P 0.00 0.00 0.00 0.91 +0.03 43 0 440 0
27NOV26 8.50 P 0.00 0.00 0.00 1.11 +0.04 45 0 330 0
27NOV26 8.75 P 0.00 0.00 0.00 1.34 +0.06 48 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.55 +0.05 49 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 1.76 +0.06 49 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.98 +0.05 49 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 2.22 +0.11 52 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.45 +0.06 52 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.93 +0.06 55 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.42 +0.07 58 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 3.92 +0.07 64 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.41 +0.06 66 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.92 +0.07 74 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 46 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.01 48 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 45 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 0.00 46 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 +0.01 46 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 +0.01 46 0 24 0
30DEC26 6.75 P 0.31 0.31 0.31 0.30 +0.01 45 10 323 0
30DEC26 7.00 P 0.39 0.39 0.39 0.39 +0.02 45 5 173 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 +0.02 45 0 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 +0.03 45 0 124 0
30DEC26 7.75 P 0.00 0.00 0.00 0.75 +0.05 45 0 169 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 +0.04 45 0 279 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 +0.04 45 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 +0.04 46 0 273 0
30DEC26 8.75 P 0.00 0.00 0.00 1.44 +0.04 47 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 +0.09 48 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.85 +0.09 48 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 2.06 +0.05 49 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.28 +0.06 49 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.50 +0.05 49 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.96 +0.06 50 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.44 +0.07 52 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.92 +0.07 53 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.41 +0.06 55 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.92 +0.07 62 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.42 +0.07 66 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.92 +0.07 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.42 +0.07 72 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.92 +0.07 76 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.41 +0.06 76 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.92 +0.07 82 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.41 +0.06 82 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.92 +0.07 88 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.42 +0.07 91 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.92 +0.07 93 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.41 +0.06 93 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.91 +0.06 95 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.41 +0.06 98 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.92 +0.07 103 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 0.00 46 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.13 0.00 47 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.22 0.00 46 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.29 +0.01 47 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.44 +0.02 46 0 83 0
30MAR27 6.75 P 0.00 0.00 0.00 0.53 +0.03 46 0 31 0
30MAR27 7.00 P 0.63 0.63 0.63 0.63 +0.02 45 4 123 0
30MAR27 7.25 P 0.00 0.00 0.00 0.74 +0.02 45 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 +0.03 45 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 1.00 +0.03 45 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 1.15 +0.04 45 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.36 +0.04 48 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 +0.07 47 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.69 +0.04 47 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.87 +0.04 47 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 2.06 +0.05 48 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.26 +0.05 48 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.46 +0.05 48 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.67 +0.05 48 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 3.10 +0.06 49 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.54 +0.05 49 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.00 +0.06 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.46 +0.06 49 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.94 +0.07 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.42 +0.07 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.92 +0.07 53 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.42 +0.07 56 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.92 +0.07 59 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.41 +0.06 60 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.92 +0.07 64 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.41 +0.06 64 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.92 +0.07 68 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.42 +0.07 70 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.92 +0.07 72 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.41 +0.06 72 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.91 +0.06 74 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.41 +0.06 76 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 0.00 48 0 55 0
29JUN27 5.25 P 0.00 0.00 0.00 0.24 0.00 48 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.31 +0.02 48 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.38 0.00 48 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.46 +0.01 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.55 +0.01 48 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.65 +0.01 48 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.75 +0.03 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.86 +0.02 48 0 40 0
29JUN27 7.25 P 0.00 0.00 0.00 0.99 +0.03 48 0 110 0
29JUN27 7.50 P 0.00 0.00 0.00 1.12 +0.04 48 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 1.25 +0.02 47 0 352 0
29JUN27 8.00 P 1.41 1.41 1.41 1.38 +0.03 47 55 354 +55
29JUN27 8.25 P 0.00 0.00 0.00 1.57 +0.07 48 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.71 +0.05 47 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.90 +0.09 48 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 2.08 +0.04 48 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.26 +0.04 48 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.45 +0.04 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.64 +0.04 48 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.84 +0.05 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.25 +0.05 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.67 +0.05 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.11 +0.06 49 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.56 +0.06 50 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 5.01 +0.06 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.48 +0.07 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.95 +0.07 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.43 +0.06 50 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.92 +0.07 51 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.41 +0.06 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.92 +0.07 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.42 +0.07 57 0 0 0
29SEP27 5.50 P 0.49 0.49 0.49 0.49 +0.01 49 30 30 +30
29SEP27 5.75 P 0.00 0.00 0.00 0.58 +0.02 49 0 12 0
29SEP27 6.00 P 0.00 0.00 0.00 0.67 +0.02 49 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.77 +0.03 48 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.87 +0.02 48 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.99 +0.03 48 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.11 0.00 48 0 49 0
29SEP27 7.25 P 0.00 0.00 0.00 1.24 +0.03 47 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.38 +0.04 47 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.52 +0.03 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.67 +0.04 47 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 1.83 +0.05 47 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.98 -0.04 46 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.15 -0.03 46 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.36 +0.01 47 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.54 +0.04 47 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.73 +0.05 48 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.91 +0.04 47 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.11 +0.05 47 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.50 +0.05 47 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.91 +0.05 47 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.33 +0.06 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.75 +0.06 46 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.18 +0.06 46 0 0 0
TOTAL PUT 883 24,995 -600
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$ 2.840
29SEP26 1.95 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.74 +0.01 0 0 50 0
29SEP26 2.20 C 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.15 +0.02 91 0 33 0
29SEP26 2.80 C 0.00 0.00 0.00 0.06 +0.01 61 0 65 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 -0.01 52 0 270 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 95 0 702 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 131 0 486 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 165 0 585 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 195 0 835 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 224 0 347 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 251 0 400 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 277 0 503 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 302 0 186 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 325 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 348 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 369 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 390 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 410 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 429 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 448 0 60 0
29OCT26 1.95 C 0.00 0.00 0.00 0.90 +0.02 68 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.85 +0.02 63 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.76 +0.03 69 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.66 +0.02 60 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.56 +0.02 52 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.47 +0.03 50 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29OCT26 2.70 C 0.21 0.21 0.21 0.21 0.00 38 30 123 +30
29OCT26 2.80 C 0.16 0.16 0.15 0.15 0.00 38 240 310 +30
29OCT26 2.90 C 0.10 0.10 0.10 0.10 0.00 37 30 540 +30
29OCT26 3.00 C 0.00 0.00 0.00 0.07 0.00 39 0 539 0
29OCT26 3.10 C 0.00 0.00 0.00 0.04 -0.01 37 0 292 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 0.00 40 0 710 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 0.00 41 0 1,131 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 470 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 0.92 +0.03 64 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.87 +0.02 61 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.78 +0.03 60 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.68 +0.02 52 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.59 +0.01 50 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.50 +0.01 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.42 +0.01 45 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
27NOV26 2.70 C 0.28 0.28 0.28 0.28 +0.01 43 30 210 +30
27NOV26 2.80 C 0.22 0.22 0.22 0.23 +0.02 44 90 512 +30
27NOV26 2.90 C 0.18 0.18 0.17 0.18 +0.01 43 60 628 +22
27NOV26 3.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 797 0
27NOV26 3.10 C 0.00 0.00 0.00 0.11 0.00 43 0 569 0
27NOV26 3.20 C 0.00 0.00 0.00 0.09 +0.01 45 0 169 0
27NOV26 3.30 C 0.00 0.00 0.00 0.06 -0.01 42 0 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.05 0.00 44 0 850 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 0.00 45 0 816 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 45 0 78 0
27NOV26 3.70 C 0.03 0.03 0.03 0.02 0.00 44 62 691 +62
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 44 0 279 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 300 0
30DEC26 1.95 C 0.00 0.00 0.00 0.93 +0.02 55 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.89 +0.02 57 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.80 +0.02 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.71 +0.02 51 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.62 +0.01 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.54 +0.01 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.46 +0.02 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.33 +0.02 43 0 32 0
30DEC26 2.80 C 0.27 0.27 0.27 0.28 +0.02 43 21 46 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 +0.02 43 0 207 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 +0.02 43 0 213 0
30DEC26 3.10 C 0.00 0.00 0.00 0.15 +0.01 42 0 193 0
30DEC26 3.20 C 0.12 0.12 0.12 0.13 +0.01 43 30 491 +3
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 0.07 +0.01 44 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 0.00 0.00 0.00 0.04 0.00 42 0 969 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 42 0 908 0
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 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30MAR27 1.95 C 0.00 0.00 0.00 0.97 +0.01 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.93 +0.01 48 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.85 +0.03 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.77 +0.03 47 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.69 +0.03 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.62 +0.03 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.55 +0.03 43 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.49 +0.03 43 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 +0.02 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.26 +0.02 43 0 50 0
30MAR27 3.20 C 0.00 0.00 0.00 0.22 +0.01 42 0 21 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 0.00 41 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 0.14 -0.01 41 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 0.00 42 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 0.00 41 0 420 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 0.00 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 1.02 +0.01 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.98 +0.01 47 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.91 +0.02 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.83 +0.02 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.76 +0.02 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.70 +0.03 45 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.63 +0.02 44 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.58 +0.02 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.52 +0.01 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.39 +0.02 43 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.35 +0.01 43 0 185 0
29JUN27 3.20 C 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.29 +0.01 43 0 150 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 +0.02 43 0 100 0
29JUN27 3.50 C 0.00 0.00 0.00 0.23 +0.01 43 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 +0.01 43 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 +0.01 43 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 +0.01 43 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 0.14 +0.01 43 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 1.05 +0.03 46 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.01 +0.03 45 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.94 +0.03 45 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.87 +0.03 45 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.80 +0.03 44 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.74 +0.03 44 0 5 0
29SEP27 2.50 C 0.00 0.00 0.00 0.68 +0.03 43 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.62 +0.02 42 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.57 +0.01 42 0 5 0
29SEP27 2.80 C 0.00 0.00 0.00 0.52 0.00 42 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.49 +0.02 43 0 60 0
29SEP27 3.00 C 0.00 0.00 0.00 0.44 +0.01 42 0 151 0
29SEP27 3.10 C 0.00 0.00 0.00 0.41 +0.01 43 0 126 0
29SEP27 3.20 C 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.35 +0.01 43 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.32 0.00 43 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.29 -0.01 42 0 117 0
29SEP27 3.60 C 0.00 0.00 0.00 0.27 -0.01 43 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 0.19 0.19 0.19 0.17 -0.01 42 30 30 +30
TOTAL CALL 623 29,523 +267
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 427 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 91 0 62 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.02 62 0 1,295 0
29SEP26 2.90 P 0.00 0.00 0.00 0.07 -0.02 52 0 207 0
29SEP26 3.00 P 0.17 0.17 0.17 0.17 -0.01 95 10 344 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 -0.01 132 0 348 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 -0.01 166 0 380 -275
29SEP26 3.30 P 0.00 0.00 0.00 0.47 -0.01 196 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.58 0.00 266 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.68 0.00 296 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.78 -0.02 326 0 250 0
29SEP26 3.70 P 0.00 0.00 0.00 0.88 0.00 352 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.98 -0.02 377 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 1.08 -0.01 402 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.18 0.00 426 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.28 -0.01 449 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.38 0.00 472 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.48 -0.01 493 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.58 0.00 513 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 77 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 56 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 2.50 P 0.03 0.03 0.03 0.02 -0.01 39 30 80 +30
29OCT26 2.60 P 0.04 0.04 0.04 0.04 -0.01 40 30 498 +30
29OCT26 2.70 P 0.08 0.08 0.08 0.07 -0.01 40 30 334 0
29OCT26 2.80 P 0.11 0.11 0.11 0.11 -0.01 40 90 3,084 0
29OCT26 2.90 P 0.15 0.16 0.15 0.16 -0.01 39 150 253 +55
29OCT26 3.00 P 0.22 0.22 0.22 0.22 -0.01 37 10 230 +10
29OCT26 3.10 P 0.00 0.00 0.00 0.31 0.00 43 0 207 0
29OCT26 3.20 P 0.00 0.00 0.00 0.39 -0.01 43 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.47 -0.03 38 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.58 -0.01 51 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.68 0.00 56 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.78 -0.02 61 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.88 0.00 67 0 5 0
29OCT26 3.80 P 0.00 0.00 0.00 0.98 -0.02 72 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 1.08 -0.01 76 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.18 -0.01 81 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.28 -0.01 85 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.38 0.00 89 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.48 -0.01 93 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.58 0.00 97 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 470 0
27NOV26 2.20 P 0.00 0.00 0.00 0.02 0.00 47 0 254 0
27NOV26 2.30 P 0.00 0.00 0.00 0.03 0.00 46 0 519 0
27NOV26 2.40 P 0.05 0.05 0.05 0.04 -0.01 43 30 184 +30
27NOV26 2.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 640 0
27NOV26 2.60 P 0.00 0.00 0.00 0.09 -0.01 43 0 139 0
27NOV26 2.70 P 0.13 0.13 0.12 0.13 -0.01 43 60 403 0
27NOV26 2.80 P 0.17 0.17 0.16 0.17 -0.02 42 90 695 +30
27NOV26 2.90 P 0.21 0.21 0.21 0.22 -0.01 42 30 664 +30
27NOV26 3.00 P 0.29 0.29 0.28 0.29 -0.01 44 120 527 +90
27NOV26 3.10 P 0.00 0.00 0.00 0.35 -0.03 42 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.43 -0.02 43 0 421 0
27NOV26 3.30 P 0.00 0.00 0.00 0.51 -0.02 43 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.60 -0.02 45 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.68 -0.03 42 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.78 -0.02 46 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.88 -0.01 50 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.98 -0.02 53 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.08 -0.01 57 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.18 -0.01 60 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.28 -0.01 64 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.38 0.00 66 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.48 -0.01 69 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.58 0.00 72 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 2.20 P 0.04 0.04 0.04 0.03 0.00 43 30 30 +30
30DEC26 2.30 P 0.05 0.05 0.05 0.05 0.00 44 30 430 +30
30DEC26 2.40 P 0.00 0.00 0.00 0.07 0.00 43 0 23 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 0.00 44 0 8 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 0.00 43 0 126 0
30DEC26 2.70 P 0.16 0.16 0.16 0.17 0.00 43 60 1,667 0
30DEC26 2.80 P 0.00 0.00 0.00 0.21 -0.01 42 0 390 0
30DEC26 2.90 P 0.26 0.26 0.25 0.26 -0.02 41 150 135 0
30DEC26 3.00 P 0.00 0.00 0.00 0.32 -0.01 41 0 464 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 0.00 44 0 992 0
30DEC26 3.20 P 0.00 0.00 0.00 0.46 -0.03 41 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.55 -0.01 44 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.62 -0.02 42 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.71 -0.02 44 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.80 -0.02 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 -0.02 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.98 -0.02 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.08 -0.01 47 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.18 -0.01 50 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.28 -0.01 53 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.38 -0.01 55 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.48 -0.01 58 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.58 0.00 60 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.03 0.00 41 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.04 0.00 42 0 53 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 0.00 43 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 0.00 43 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.13 -0.01 42 0 180 0
30MAR27 2.50 P 0.00 0.00 0.00 0.16 -0.01 41 0 270 0
30MAR27 2.60 P 0.00 0.00 0.00 0.20 -0.01 41 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.24 -0.01 41 0 383 0
30MAR27 2.80 P 0.00 0.00 0.00 0.29 -0.01 41 0 5,120 0
30MAR27 2.90 P 0.00 0.00 0.00 0.34 -0.02 40 0 265 0
30MAR27 3.00 P 0.00 0.00 0.00 0.40 -0.01 41 0 125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.47 -0.02 41 0 75 0
30MAR27 3.20 P 0.00 0.00 0.00 0.54 -0.02 42 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.61 -0.03 41 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.69 -0.03 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.77 -0.03 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.85 -0.03 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.94 -0.02 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.02 -0.03 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.11 -0.03 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.20 -0.03 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 -0.04 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.38 -0.04 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.48 -0.02 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.58 -0.02 46 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.08 0.00 44 0 30 0
29JUN27 2.10 P 0.00 0.00 0.00 0.10 0.00 43 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.13 0.00 44 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.16 0.00 44 0 15 0
29JUN27 2.40 P 0.19 0.19 0.19 0.18 -0.01 42 30 105 0
29JUN27 2.50 P 0.00 0.00 0.00 0.23 -0.01 43 0 155 0
29JUN27 2.60 P 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.31 -0.01 42 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.36 -0.01 42 0 95 0
29JUN27 2.90 P 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.49 +0.02 43 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.54 -0.01 42 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.61 -0.01 42 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.68 -0.02 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.75 -0.03 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.83 -0.03 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.91 -0.03 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.99 -0.03 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.08 -0.02 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.16 -0.03 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.24 -0.04 43 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.33 -0.03 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.42 -0.03 44 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.51 -0.03 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.60 -0.03 44 0 1 0
29SEP27 1.95 P 0.13 0.13 0.13 0.10 -0.01 43 30 55 +30
29SEP27 2.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 32 0
29SEP27 2.10 P 0.00 0.00 0.00 0.14 -0.01 43 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.17 -0.01 43 0 45 0
29SEP27 2.30 P 0.00 0.00 0.00 0.20 -0.01 43 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29SEP27 2.50 P 0.30 0.30 0.30 0.28 -0.02 43 30 75 0
29SEP27 2.60 P 0.00 0.00 0.00 0.33 -0.02 43 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.38 -0.01 43 0 3 0
29SEP27 2.80 P 0.00 0.00 0.00 0.43 -0.02 43 0 283 0
29SEP27 2.90 P 0.00 0.00 0.00 0.47 -0.04 41 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.55 -0.02 43 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.61 -0.02 43 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.68 -0.02 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.75 -0.02 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.83 -0.02 45 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.90 -0.02 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.98 -0.02 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.06 -0.02 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.14 -0.02 46 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.22 -0.02 46 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.30 -0.03 45 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.39 -0.02 46 0 0 0
TOTAL PUT 1,040 31,686 +120
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$ 52.580
29SEP26 40.00 C 0.00 0.00 0.00 12.58 -1.73 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.58 -1.73 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.58 -1.73 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.58 -1.73 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.58 -1.73 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.58 -1.73 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.58 -1.74 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.58 -1.74 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.58 -1.74 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.58 -1.74 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.58 -1.74 0 0 0 0
29SEP26 52.50 C 0.50 0.50 0.32 0.29 -1.54 22 34 86 0
29SEP26 55.00 C 0.03 0.03 0.03 0.01 -0.12 42 9 254 -5
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 253 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 236 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 135 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 162 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 187 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 210 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 233 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 254 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 275 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 295 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 313 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 9.69 -1.73 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.69 -1.73 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.70 -1.73 21 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.70 -1.73 16 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 5.72 -1.72 19 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 4.64 -1.81 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 3.72 -1.75 12 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 2.89 -1.64 16 0 0 0
29OCT26 52.50 C 1.30 1.30 1.14 1.22 -1.20 18 4 61 +3
29OCT26 55.00 C 0.45 0.45 0.32 0.36 -0.59 18 223 301 +202
29OCT26 57.50 C 0.10 0.10 0.09 0.08 -0.19 19 18 166 -18
29OCT26 60.00 C 0.00 0.00 0.00 0.01 -0.04 18 0 326 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.80 -1.72 20 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.81 -1.72 19 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.83 -1.71 19 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.87 -1.69 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.94 -1.65 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.04 -1.60 19 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 4.07 -1.64 17 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 3.32 -1.51 18 0 0 0
27NOV26 52.50 C 1.69 1.69 1.69 1.79 -1.03 19 22 54 +21
27NOV26 55.00 C 0.85 0.85 0.73 0.82 -0.65 19 48 206 +48
27NOV26 57.50 C 0.33 0.34 0.28 0.34 -0.31 19 312 386 +49
27NOV26 60.00 C 0.15 0.15 0.14 0.11 -0.13 19 90 60 -41
27NOV26 62.50 C 0.00 0.00 0.00 0.03 -0.05 19 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.68 -1.96 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.94 -1.71 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.98 -1.69 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.03 -1.67 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 7.11 -1.63 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.23 -1.58 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.39 -1.51 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.46 -1.57 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.87 -1.18 20 0 24 0
30DEC26 52.50 C 2.15 2.15 2.15 2.36 -0.94 20 2 5 +2
30DEC26 55.00 C 1.20 1.20 1.20 1.31 -0.72 20 2 25 +2
30DEC26 57.50 C 0.00 0.00 0.00 0.65 -0.45 19 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 0.29 -0.24 19 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.11 20 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.06 20 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 18 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
30DEC26 77.50 C 0.10 0.10 0.10 0.01 0.00 28 5 15 -5
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 11.01 -2.00 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.40 -1.66 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.50 -1.63 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.62 -1.60 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.77 -1.56 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.97 -1.50 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.20 -1.44 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.32 -1.33 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.67 -1.25 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.26 -1.06 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.18 -0.93 19 0 50 0
30MAR27 57.50 C 1.04 1.26 1.04 1.44 -0.64 19 17 20 +13
30MAR27 60.00 C 0.00 0.00 0.00 0.88 -0.46 19 0 21 0
30MAR27 62.50 C 0.40 0.50 0.40 0.53 -0.30 19 55 60 +55
30MAR27 65.00 C 0.00 0.00 0.00 0.30 -0.18 19 0 30 0
30MAR27 67.50 C 0.29 0.29 0.29 0.17 -0.12 20 40 16 -24
30MAR27 70.00 C 0.27 0.27 0.27 0.09 -0.07 19 30 7 -23
30MAR27 72.50 C 0.19 0.19 0.19 0.05 -0.04 20 5 0 -5
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 10.60 -1.57 13 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.08 -1.23 20 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.26 -1.54 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.47 -1.50 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.71 -1.46 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.99 -1.41 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.12 -1.31 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.51 -1.24 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 4.14 -1.09 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.04 -0.91 19 0 80 0
29JUN27 57.50 C 1.88 1.93 1.88 2.24 -0.67 20 10 82 0
29JUN27 60.00 C 1.51 1.51 0.99 1.56 -0.54 20 22 22 +21
29JUN27 62.50 C 0.95 0.95 0.94 1.03 -0.49 19 15 20 +15
29JUN27 65.00 C 0.66 0.66 0.66 0.73 -0.32 20 12 32 +12
29JUN27 67.50 C 0.46 0.46 0.46 0.48 -0.23 20 15 25 +15
29JUN27 70.00 C 0.34 0.34 0.34 0.31 -0.16 20 10 25 +10
29JUN27 72.50 C 0.00 0.00 0.00 0.19 -0.13 20 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.12 -0.09 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.08 -0.05 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 10.85 -1.54 16 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.37 -1.19 20 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.59 -1.51 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.83 -1.47 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.12 -1.42 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.42 -1.38 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.58 -1.28 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.98 -1.23 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.67 -1.09 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.59 -0.93 19 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.71 -0.78 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.01 -0.64 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.47 -0.52 20 0 0 0
29SEP27 65.00 C 1.00 1.00 1.00 1.11 -0.36 20 10 10 +10
29SEP27 67.50 C 0.75 0.75 0.75 0.80 -0.28 20 25 25 +25
29SEP27 70.00 C 0.00 0.00 0.00 0.56 -0.22 20 0 0 0
29SEP27 72.50 C 0.45 0.45 0.45 0.39 -0.20 20 30 30 +30
29SEP27 75.00 C 0.00 0.00 0.00 0.27 -0.14 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.19 -0.10 20 0 2 0
TOTAL CALL 1,065 4,562 +412
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 209 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 192 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 159 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 143 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 126 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 193 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 468 0
29SEP26 52.50 P 0.07 0.35 0.07 0.22 +0.20 23 103 226 -27
29SEP26 55.00 P 2.10 2.10 2.10 2.42 +1.60 0 5 341 0
29SEP26 57.50 P 5.00 5.00 5.00 4.92 +1.72 0 3 0 -24
29SEP26 60.00 P 0.00 0.00 0.00 7.50 +1.80 149 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 9.92 +1.72 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.46 +1.44 196 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.97 +1.37 233 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.47 +1.30 260 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.92 +1.17 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.42 +1.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.94 +1.04 303 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.42 +0.95 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.92 +0.92 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 76 0
29OCT26 47.00 P 0.11 0.11 0.11 0.02 +0.01 19 3 55 0
29OCT26 48.00 P 0.16 0.17 0.16 0.06 +0.04 19 2 90 -2
29OCT26 49.00 P 0.23 0.25 0.23 0.13 +0.09 19 5 314 -3
29OCT26 50.00 P 0.35 0.37 0.35 0.26 +0.17 18 90 214 -68
29OCT26 52.50 P 0.90 1.16 0.90 1.09 +0.60 19 126 276 +5
29OCT26 55.00 P 2.42 2.47 2.42 2.76 +1.18 20 6 224 0
29OCT26 57.50 P 0.00 0.00 0.00 4.93 +1.56 18 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 7.52 +1.65 31 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 10.08 +1.88 41 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.58 +1.56 48 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 14.97 +1.37 48 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.58 +1.41 61 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.07 +1.32 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.45 +1.13 61 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.07 +1.17 77 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.45 +0.98 71 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.95 +0.95 75 0 0 0
27NOV26 43.00 P 0.05 0.06 0.05 0.01 0.00 20 6 79 -1
27NOV26 44.00 P 0.08 0.08 0.08 0.02 +0.01 20 2 18 0
27NOV26 45.00 P 0.12 0.12 0.12 0.04 +0.03 20 2 33 +2
27NOV26 46.00 P 0.00 0.00 0.00 0.07 +0.04 19 0 3 0
27NOV26 47.00 P 0.25 0.26 0.25 0.13 +0.08 19 4 10 +4
27NOV26 48.00 P 0.39 0.39 0.38 0.23 +0.14 19 3 39 -3
27NOV26 49.00 P 0.48 0.56 0.48 0.39 +0.23 19 8 45 0
27NOV26 50.00 P 0.75 0.79 0.73 0.62 +0.34 20 144 240 +29
27NOV26 52.50 P 1.68 1.69 1.68 1.57 +0.70 20 40 95 -1
27NOV26 55.00 P 0.00 0.00 0.00 3.13 +1.12 20 0 45 0
27NOV26 57.50 P 5.18 5.18 5.18 5.22 +1.47 22 2 3 +2
27NOV26 60.00 P 0.00 0.00 0.00 7.59 +1.64 26 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 10.08 +1.88 32 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 12.58 +1.56 37 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 15.07 +1.47 41 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.58 +1.41 46 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.07 +1.32 50 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.57 +1.25 54 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 25.07 +1.17 58 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.57 +1.10 62 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 57 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 +0.04 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 +0.07 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.19 +0.10 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.30 +0.16 20 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.46 +0.23 20 0 42 0
30DEC26 49.00 P 0.81 0.81 0.81 0.67 +0.32 20 3 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.95 +0.42 20 0 51 0
30DEC26 52.50 P 0.00 0.00 0.00 1.96 +0.75 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 3.47 +1.06 21 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 5.42 +1.37 22 0 20 0
30DEC26 60.00 P 7.74 7.74 7.74 7.59 +1.48 22 15 18 +15
30DEC26 62.50 P 0.00 0.00 0.00 10.08 +1.86 27 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 12.58 +1.56 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.07 +1.47 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.58 +1.41 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.07 +1.32 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.57 +1.25 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.07 +1.17 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.57 +1.10 52 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.95 +0.95 49 0 0 0
30MAR27 42.00 P 0.32 0.32 0.32 0.12 +0.05 19 1 17 +1
30MAR27 43.00 P 0.00 0.00 0.00 0.18 +0.07 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.27 +0.11 19 0 30 0
30MAR27 45.00 P 0.00 0.00 0.00 0.38 +0.14 19 0 17 0
30MAR27 46.00 P 0.00 0.00 0.00 0.53 +0.20 19 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 0.71 +0.24 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.95 +0.31 20 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.23 +0.38 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.56 +0.46 20 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 2.64 +0.69 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 4.09 +0.94 20 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 5.87 +1.18 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 7.95 +1.58 22 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 10.08 +1.64 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.58 +1.52 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.07 +1.47 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.58 +1.41 31 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 20.07 +1.32 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.57 +1.25 36 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.07 +1.17 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.57 +1.10 41 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.07 +1.07 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.39 +0.10 20 0 3 0
29JUN27 44.00 P 0.79 0.79 0.79 0.52 +0.14 20 5 10 +5
29JUN27 45.00 P 0.94 0.94 0.94 0.69 +0.18 20 5 16 +5
29JUN27 46.00 P 0.00 0.00 0.00 0.90 +0.23 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.14 +0.30 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.42 +0.35 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.73 +0.41 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 2.11 +0.48 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 3.21 +0.66 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.63 +0.86 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.33 +1.07 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 8.28 +1.26 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 10.15 +1.40 20 0 0 0
29JUN27 65.00 P 12.20 12.40 12.20 12.58 +1.35 22 2 35 -2
29JUN27 67.50 P 0.00 0.00 0.00 15.07 +1.44 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.58 +1.41 27 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 20.07 +1.32 29 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.57 +1.25 31 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.07 +1.17 34 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.57 +1.10 36 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.07 +1.07 38 0 0 0
29SEP27 43.00 P 1.00 1.00 0.83 0.71 +0.17 20 11 14 +10
29SEP27 44.00 P 0.00 0.00 0.00 0.91 +0.21 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.14 +0.26 20 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.38 +0.29 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.67 +0.35 20 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.99 +0.40 20 0 0 0
29SEP27 49.00 P 2.60 2.60 2.60 2.29 +0.40 20 2 2 +2
29SEP27 50.00 P 0.00 0.00 0.00 2.74 +0.50 20 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 3.92 +0.67 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.32 +0.83 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 6.95 +1.00 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 8.79 +1.16 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 10.82 +1.31 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.99 +1.41 23 0 5 0
29SEP27 67.50 P 0.00 0.00 0.00 15.21 +1.39 23 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.65 +1.44 25 0 8 0
29SEP27 72.50 P 0.00 0.00 0.00 20.07 +1.32 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.57 +1.25 28 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.07 +1.17 30 0 0 0
TOTAL PUT 598 5,306 -51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 72.000
29SEP26 48.00 C 0.00 0.00 0.00 24.00 +0.78 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.00 +0.78 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.00 +0.78 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.50 +0.78 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.27 +1.05 327 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.50 +0.78 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.00 +0.78 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.51 +0.79 102 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.01 +0.79 76 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.51 +0.77 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.03 +0.54 32 0 165 0
29SEP26 72.50 C 0.30 0.30 0.30 0.30 -0.01 33 14 552 +4
29SEP26 75.00 C 0.05 0.05 0.05 0.01 -0.02 37 1 1,632 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,877 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3,458 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,486 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 145 0 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 163 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 181 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 198 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 214 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 230 30 713 -24
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 245 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 260 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 301 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 315 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 327 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 340 0 63 0
02OCT26 51.00 C 0.00 0.00 0.00 21.02 - 111 0 0 -
02OCT26 52.00 C 0.00 0.00 0.00 20.02 +0.79 104 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 19.02 +0.79 97 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 18.02 +0.79 91 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 17.27 +1.04 161 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 16.02 +0.79 77 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 15.02 +0.79 71 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 14.02 +0.79 64 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 13.02 +0.79 57 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 12.02 +0.79 48 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 11.02 +0.78 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 10.02 +0.78 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 9.02 +0.78 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 8.02 +0.78 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 7.02 +0.78 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 6.02 +0.77 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 5.03 +0.76 29 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 4.04 +0.65 27 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 3.08 +0.58 27 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 2.15 +0.42 24 0 24 0
02OCT26 71.00 C 0.00 0.00 0.00 1.38 +0.29 25 0 56 0
02OCT26 72.00 C 0.75 0.97 0.75 0.80 +0.19 26 88 144 +1
02OCT26 73.00 C 0.51 0.51 0.51 0.41 +0.09 26 30 105 0
02OCT26 74.00 C 0.21 0.21 0.21 0.18 +0.03 26 2 108 +2
02OCT26 75.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 30 0
02OCT26 76.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 21.05 - 68 0 0 -
09OCT26 52.00 C 0.00 0.00 0.00 20.05 - 62 0 0 -
09OCT26 53.00 C 0.00 0.00 0.00 19.05 - 57 0 0 -
09OCT26 54.00 C 0.00 0.00 0.00 18.05 - 51 0 0 -
09OCT26 55.00 C 0.00 0.00 0.00 17.27 - 95 0 0 -
09OCT26 56.00 C 0.00 0.00 0.00 16.05 - 0 0 0 -
09OCT26 57.00 C 0.00 0.00 0.00 15.05 - 0 0 0 -
09OCT26 58.00 C 0.00 0.00 0.00 14.05 - 0 0 0 -
09OCT26 59.00 C 0.00 0.00 0.00 13.05 - 0 0 0 -
09OCT26 60.00 C 0.00 0.00 0.00 12.05 - 0 0 0 -
09OCT26 61.00 C 0.00 0.00 0.00 11.06 - 35 0 0 -
09OCT26 62.00 C 0.00 0.00 0.00 10.06 - 31 0 0 -
09OCT26 63.00 C 0.00 0.00 0.00 9.06 - 27 0 0 -
09OCT26 64.00 C 0.00 0.00 0.00 8.06 - 23 0 0 -
09OCT26 65.00 C 0.00 0.00 0.00 7.07 - 25 0 0 -
09OCT26 66.00 C 0.00 0.00 0.00 6.08 - 24 0 0 -
09OCT26 67.00 C 0.00 0.00 0.00 5.12 - 25 0 0 -
09OCT26 68.00 C 0.00 0.00 0.00 4.19 - 25 0 0 -
09OCT26 69.00 C 0.00 0.00 0.00 3.42 - 28 0 0 -
09OCT26 70.00 C 0.00 0.00 0.00 2.52 - 24 0 0 -
09OCT26 71.00 C 0.00 0.00 0.00 1.83 - 24 0 0 -
09OCT26 72.00 C 1.40 1.40 1.16 1.25 - 24 48 30 -
09OCT26 73.00 C 1.02 1.02 0.95 0.82 - 24 33 33 -
09OCT26 74.00 C 0.51 0.51 0.51 0.51 - 24 5 5 -
09OCT26 75.00 C 0.37 0.37 0.37 0.30 - 24 30 30 -
09OCT26 76.00 C 0.00 0.00 0.00 0.18 - 25 0 0 -
09OCT26 77.00 C 0.09 0.09 0.09 0.09 - 25 1 1 -
09OCT26 78.00 C 0.00 0.00 0.00 0.05 - 25 0 0 -
09OCT26 79.00 C 0.00 0.00 0.00 0.03 - 26 0 0 -
09OCT26 80.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
09OCT26 81.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
09OCT26 82.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
09OCT26 83.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
09OCT26 84.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
09OCT26 85.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
09OCT26 86.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
09OCT26 87.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 88.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
09OCT26 89.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
09OCT26 90.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 91.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 23.13 +0.77 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.13 +0.76 40 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.63 +0.78 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.27 +0.83 51 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.85 +1.00 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.16 +0.76 24 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 9.71 +0.73 25 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.36 +0.65 25 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 5.21 +0.53 25 0 118 0
29OCT26 70.00 C 3.58 3.58 3.36 3.49 +0.44 27 90 414 +76
29OCT26 72.50 C 1.95 1.95 1.95 1.99 +0.17 25 10 1,299 0
29OCT26 75.00 C 1.18 1.20 1.10 1.05 +0.10 25 70 810 +70
29OCT26 77.50 C 0.64 0.64 0.64 0.52 +0.04 25 1 1,185 0
29OCT26 80.00 C 0.26 0.26 0.24 0.23 +0.01 25 25 877 -10
29OCT26 82.50 C 0.13 0.13 0.13 0.09 0.00 25 54 425 -14
29OCT26 85.00 C 0.00 0.00 0.00 0.04 0.00 26 30 385 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 35 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.24 - 0 0 0 -
27NOV26 50.00 C 0.00 0.00 0.00 22.25 +0.79 29 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.74 +0.63 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.30 +0.62 29 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.88 +1.03 30 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.50 +0.80 29 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.09 +0.65 26 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 7.92 +0.55 26 0 30 0
27NOV26 67.50 C 6.29 6.29 6.28 6.09 +0.45 27 58 210 -58
27NOV26 70.00 C 0.00 0.00 0.00 4.40 +0.31 26 0 263 0
27NOV26 72.50 C 0.00 0.00 0.00 2.97 +0.17 26 0 391 0
27NOV26 75.00 C 1.99 1.99 1.99 2.00 +0.14 26 7 650 +7
27NOV26 77.50 C 0.00 0.00 0.00 1.28 +0.07 26 0 532 0
27NOV26 80.00 C 0.00 0.00 0.00 0.77 +0.04 26 0 392 0
27NOV26 82.50 C 0.00 0.00 0.00 0.45 +0.01 26 0 331 0
27NOV26 85.00 C 0.28 0.28 0.28 0.25 0.00 26 1 79 -1
27NOV26 87.50 C 0.18 0.18 0.18 0.13 -0.01 26 10 246 +10
27NOV26 90.00 C 0.00 0.00 0.00 0.07 0.00 26 0 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.04 0.00 27 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.02 0.00 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 24.37 +0.95 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.41 +0.96 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.43 +0.97 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.01 +0.90 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.60 +0.92 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.23 +0.90 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.96 +0.88 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.60 +0.65 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.58 +0.58 26 0 120 0
30DEC26 67.50 C 0.00 0.00 0.00 6.82 +0.43 27 0 202 0
30DEC26 70.00 C 5.50 5.51 5.22 5.22 +0.36 26 150 1,692 +60
30DEC26 72.50 C 4.05 4.05 4.05 3.87 +0.26 26 30 2,127 0
30DEC26 75.00 C 0.00 0.00 0.00 2.78 +0.15 26 0 1,716 0
30DEC26 77.50 C 0.00 0.00 0.00 1.98 +0.12 26 0 2,173 0
30DEC26 80.00 C 0.00 0.00 0.00 1.37 +0.07 26 0 2,776 0
30DEC26 82.50 C 0.00 0.00 0.00 0.95 +0.07 26 0 1,531 0
30DEC26 85.00 C 0.67 0.67 0.67 0.64 +0.06 26 30 2,854 0
30DEC26 87.50 C 0.00 0.00 0.00 0.42 +0.05 27 0 3,547 0
30DEC26 90.00 C 0.00 0.00 0.00 0.27 +0.03 27 0 636 0
30DEC26 92.50 C 0.00 0.00 0.00 0.16 +0.01 26 0 209 0
30DEC26 95.00 C 0.17 0.17 0.17 0.10 +0.01 26 10 1,638 +10
30DEC26 97.50 C 0.00 0.00 0.00 0.06 0.00 26 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 0.00 27 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 0.00 26 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 25.13 +1.03 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.17 +1.17 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.21 +0.98 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.91 +0.99 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.63 +0.97 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.36 +0.86 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.26 +0.77 30 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 12.04 +0.59 27 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.26 +0.54 27 0 38 0
30MAR27 67.50 C 0.00 0.00 0.00 8.76 +0.44 28 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 7.27 +0.32 28 0 600 0
30MAR27 72.50 C 0.00 0.00 0.00 5.97 +0.27 28 0 575 0
30MAR27 75.00 C 0.00 0.00 0.00 4.86 +0.22 27 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 3.89 +0.14 27 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 3.15 +0.18 27 0 218 0
30MAR27 82.50 C 2.56 2.56 2.56 2.52 +0.14 28 26 313 +26
30MAR27 85.00 C 0.00 0.00 0.00 1.99 +0.12 28 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 1.56 +0.10 28 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 1.23 +0.10 28 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 0.94 +0.07 28 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.70 +0.06 27 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.53 +0.04 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.40 +0.02 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.31 +0.03 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.17 +0.01 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.13 +0.84 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.17 +0.81 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.21 +0.77 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.91 +0.71 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.73 +0.69 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.65 +0.39 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.14 +0.81 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.26 +0.73 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.19 +0.19 28 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 9.95 +0.47 29 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 8.54 +0.44 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.27 +0.36 29 0 62 0
29JUN27 75.00 C 0.00 0.00 0.00 6.14 +0.29 28 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 5.18 +0.28 28 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 4.35 +0.23 28 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 3.64 +0.20 28 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.03 +0.20 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.51 +0.15 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.05 +0.12 28 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 1.70 +0.16 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.33 +0.09 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.10 +0.08 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.88 +0.05 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.72 +0.05 28 0 5 0
29SEP27 49.00 C 0.00 0.00 0.00 24.34 - 29 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 23.44 +0.71 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.28 +0.68 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.24 +0.67 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.31 +0.62 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.50 +0.58 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 13.81 +0.54 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.46 +0.45 29 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.99 +0.46 29 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.60 +0.37 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.39 +0.33 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.32 +0.29 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.46 +0.35 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 5.62 +0.28 29 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 4.88 +0.27 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.18 +0.16 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 3.62 +0.09 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.23 +0.23 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 2.78 +0.21 29 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 2.31 +0.11 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.00 +0.10 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.69 +0.08 29 0 0 0
TOTAL CALL 884 95,005 +159
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 276 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 263 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 231 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 200 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 169 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 140 0 602 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 112 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,078 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 795 0
29SEP26 70.00 P 0.10 0.10 0.04 0.03 -0.27 34 11 6,100 -11
29SEP26 72.50 P 0.81 0.99 0.59 0.77 -0.78 32 342 1,929 -85
29SEP26 75.00 P 2.75 3.03 2.75 3.00 -0.81 0 100 1,107 -118
29SEP26 77.50 P 0.00 0.00 0.00 5.50 -0.80 0 4 416 -696
29SEP26 80.00 P 0.00 0.00 0.00 8.00 -0.80 0 0 1,881 -496
29SEP26 82.50 P 0.00 0.00 0.00 10.50 -0.80 0 0 150 0
29SEP26 85.00 P 0.00 0.00 0.00 13.00 -0.80 0 0 130 0
29SEP26 87.50 P 0.00 0.00 0.00 15.50 -0.80 0 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 18.00 -0.80 0 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 20.50 -0.80 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.00 -0.80 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.50 -0.80 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.00 -0.80 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.50 -0.80 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.00 -0.80 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.50 -0.80 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.00 -0.80 0 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 40.50 -0.80 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.00 -0.80 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.50 -0.80 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.00 -0.80 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.01 - 125 0 0 -
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 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 59 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.02 -0.07 28 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.06 -0.15 27 0 90 0
02OCT26 70.00 P 0.20 0.20 0.20 0.17 -0.28 27 5 245 +5
02OCT26 71.00 P 0.00 0.00 0.00 0.40 -0.40 27 0 175 0
02OCT26 72.00 P 0.89 0.89 0.89 0.80 -0.56 27 26 94 +26
02OCT26 73.00 P 0.00 0.00 0.00 1.41 -0.69 27 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 2.21 -0.72 29 0 165 0
02OCT26 75.00 P 0.00 0.00 0.00 3.06 -0.77 27 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 4.01 -0.79 26 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 5.00 -0.80 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 6.00 -0.80 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 7.00 -0.80 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 8.00 -0.80 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 9.00 -0.80 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 10.00 -0.80 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 11.00 -0.80 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 12.00 -0.80 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 13.00 -0.80 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 14.00 -0.80 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 15.00 -0.80 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 16.00 -0.80 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 17.00 -0.80 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 18.00 -0.80 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 19.00 -0.80 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 20.00 -0.80 0 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
09OCT26 52.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
09OCT26 53.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
09OCT26 54.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
09OCT26 55.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 56.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 57.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 58.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 59.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 60.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 61.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
09OCT26 62.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
09OCT26 63.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
09OCT26 64.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
09OCT26 65.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
09OCT26 66.00 P 0.00 0.00 0.00 0.03 - 25 0 0 -
09OCT26 67.00 P 0.00 0.00 0.00 0.06 - 25 0 0 -
09OCT26 68.00 P 0.23 0.23 0.23 0.13 - 25 30 30 -
09OCT26 69.00 P 0.00 0.00 0.00 0.26 - 25 0 0 -
09OCT26 70.00 P 0.58 0.58 0.51 0.48 - 25 31 31 -
09OCT26 71.00 P 0.82 0.86 0.75 0.81 - 25 95 95 -
09OCT26 72.00 P 1.25 1.25 1.08 1.25 - 25 31 31 -
09OCT26 73.00 P 0.00 0.00 0.00 1.81 - 25 0 0 -
09OCT26 74.00 P 0.00 0.00 0.00 2.50 - 25 0 0 -
09OCT26 75.00 P 0.00 0.00 0.00 3.22 - 23 0 0 -
09OCT26 76.00 P 0.00 0.00 0.00 4.12 - 24 0 0 -
09OCT26 77.00 P 0.00 0.00 0.00 5.05 - 25 0 0 -
09OCT26 78.00 P 0.00 0.00 0.00 6.01 - 24 0 0 -
09OCT26 79.00 P 0.00 0.00 0.00 7.00 - 0 0 0 -
09OCT26 80.00 P 0.00 0.00 0.00 8.00 - 0 0 0 -
09OCT26 81.00 P 0.00 0.00 0.00 9.00 - 0 0 0 -
09OCT26 82.00 P 0.00 0.00 0.00 10.00 - 0 0 0 -
09OCT26 83.00 P 0.00 0.00 0.00 11.00 - 0 0 0 -
09OCT26 84.00 P 0.00 0.00 0.00 12.00 - 0 0 0 -
09OCT26 85.00 P 0.00 0.00 0.00 13.00 - 0 0 0 -
09OCT26 86.00 P 0.00 0.00 0.00 14.00 - 0 0 0 -
09OCT26 87.00 P 0.00 0.00 0.00 15.00 - 0 0 0 -
09OCT26 88.00 P 0.00 0.00 0.00 16.00 - 0 0 0 -
09OCT26 89.00 P 0.00 0.00 0.00 17.00 - 0 0 0 -
09OCT26 90.00 P 0.00 0.00 0.00 18.00 - 0 0 0 -
09OCT26 91.00 P 0.00 0.00 0.00 19.00 - 0 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 187 0
29OCT26 62.50 P 0.00 0.00 0.00 0.06 -0.05 26 0 302 0
29OCT26 65.00 P 0.00 0.00 0.00 0.20 -0.14 26 0 292 0
29OCT26 67.50 P 0.00 0.00 0.00 0.55 -0.28 26 0 2,663 0
29OCT26 70.00 P 1.21 1.30 1.16 1.25 -0.37 26 123 2,387 +53
29OCT26 72.50 P 0.00 0.00 0.00 2.37 -0.51 26 0 1,525 0
29OCT26 75.00 P 3.78 3.78 3.78 3.93 -0.64 25 60 1,074 +16
29OCT26 77.50 P 0.00 0.00 0.00 5.87 -0.75 25 0 828 0
29OCT26 80.00 P 0.00 0.00 0.00 8.10 -0.79 25 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 10.51 -0.80 25 0 30 -11
29OCT26 85.00 P 0.00 0.00 0.00 13.00 -0.80 0 0 0 -30
29OCT26 87.50 P 0.00 0.00 0.00 15.50 -0.80 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.00 -0.80 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.50 -0.80 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.00 -0.80 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.50 -0.80 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.00 -0.80 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.50 -0.80 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.04 -0.04 26 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.12 -0.07 26 0 150 0
27NOV26 62.50 P 0.47 0.47 0.47 0.29 -0.14 26 8 188 +8
27NOV26 65.00 P 0.00 0.00 0.00 0.62 -0.24 26 0 333 0
27NOV26 67.50 P 1.33 1.33 1.33 1.19 -0.36 26 5 663 0
27NOV26 70.00 P 2.16 2.16 2.16 2.07 -0.42 26 12 692 +12
27NOV26 72.50 P 3.15 3.15 3.15 3.25 -0.46 26 30 657 0
27NOV26 75.00 P 4.50 4.50 4.50 4.73 -0.58 26 11 443 0
27NOV26 77.50 P 0.00 0.00 0.00 6.45 -0.71 26 0 707 0
27NOV26 80.00 P 0.00 0.00 0.00 8.47 -0.76 26 0 687 0
27NOV26 82.50 P 0.00 0.00 0.00 10.69 -0.79 26 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 13.04 -0.77 26 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 15.50 -0.80 0 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 18.00 -0.80 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.50 -0.80 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.00 -0.80 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.50 -0.80 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.00 -0.80 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.50 -0.80 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 189 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 -0.05 27 0 476 0
30DEC26 60.00 P 0.00 0.00 0.00 0.34 -0.08 27 0 167 0
30DEC26 62.50 P 0.00 0.00 0.00 0.64 -0.15 27 0 709 0
30DEC26 65.00 P 0.00 0.00 0.00 1.13 -0.21 27 0 997 0
30DEC26 67.50 P 0.00 0.00 0.00 1.84 -0.28 27 0 597 0
30DEC26 70.00 P 0.00 0.00 0.00 2.74 -0.36 27 0 1,665 0
30DEC26 72.50 P 0.00 0.00 0.00 3.90 -0.43 26 0 1,039 0
30DEC26 75.00 P 0.00 0.00 0.00 5.33 -0.51 26 0 2,398 0
30DEC26 77.50 P 0.00 0.00 0.00 7.05 -0.59 26 4 1,820 0
30DEC26 80.00 P 0.00 0.00 0.00 8.94 -0.66 26 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 11.02 -0.71 26 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 13.20 -1.03 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.54 -1.24 25 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 18.02 -0.78 27 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 20.50 -0.80 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.00 -0.80 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.50 -0.80 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.00 -0.80 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.50 -0.80 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.03 -1.24 42 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 35.50 -0.80 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 38.00 -0.80 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 160 0
30MAR27 52.50 P 0.00 0.00 0.00 0.24 -0.05 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.43 -0.08 28 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.72 -0.11 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.13 -0.14 28 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.68 -0.20 28 0 7,620 0
30MAR27 65.00 P 0.00 0.00 0.00 2.39 -0.23 28 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 3.19 -0.35 27 0 259 0
30MAR27 70.00 P 0.00 0.00 0.00 4.18 -0.35 27 0 550 0
30MAR27 72.50 P 0.00 0.00 0.00 5.37 -0.40 27 0 1,143 0
30MAR27 75.00 P 0.00 0.00 0.00 6.75 -0.51 27 0 1,563 0
30MAR27 77.50 P 0.00 0.00 0.00 8.45 -0.52 27 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 10.19 -0.56 27 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 12.07 -0.84 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.89 -1.03 26 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.01 -1.11 26 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 18.26 -1.13 26 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.59 -1.05 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.02 -1.27 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.51 -0.79 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.00 -0.80 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.50 -0.80 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.03 -1.24 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.50 -0.80 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.29 -0.05 28 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.36 -0.05 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.43 -0.07 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.66 -0.12 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 1.04 -0.13 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.52 -0.16 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.12 -0.20 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.87 -0.18 28 0 163 0
29JUN27 65.00 P 0.00 0.00 0.00 3.69 -0.19 28 0 118 0
29JUN27 67.50 P 4.50 4.50 4.50 4.50 -0.36 27 1 33 0
29JUN27 70.00 P 0.00 0.00 0.00 5.63 -0.39 27 0 131 0
29JUN27 72.50 P 0.00 0.00 0.00 6.91 -0.41 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 8.29 -0.47 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 9.81 -0.49 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 11.52 -0.79 27 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 13.28 -0.86 26 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 15.12 -0.96 26 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 17.12 -0.99 26 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.17 -0.89 26 0 5 0
29JUN27 92.50 P 0.00 0.00 0.00 21.30 -0.90 26 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.44 -1.05 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.03 -0.71 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.30 -0.75 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.65 -0.76 28 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.69 - 29 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 0.81 -0.10 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.20 -0.13 29 0 6 0
29SEP27 55.00 P 0.00 0.00 0.00 1.69 -0.14 29 0 6 0
29SEP27 57.50 P 0.00 0.00 0.00 2.29 -0.19 29 0 27 0
29SEP27 60.00 P 0.00 0.00 0.00 2.99 -0.25 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.82 -0.28 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 4.80 -0.26 29 0 33 0
29SEP27 67.50 P 0.00 0.00 0.00 5.88 -0.24 29 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.02 -0.07 29 0 32 0
29SEP27 72.50 P 0.00 0.00 0.00 8.29 -0.39 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 9.64 -0.42 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.25 -0.42 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.70 -0.55 28 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 14.52 -0.76 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.25 -0.80 28 0 70 0
29SEP27 87.50 P 0.00 0.00 0.00 18.36 -0.61 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.33 -0.65 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.38 -0.66 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.47 -0.69 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.64 -0.69 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.82 -0.71 29 0 0 0
TOTAL PUT 929 71,615 -1,327
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$ 8.245
29SEP26 4.70 C 0.00 0.00 0.00 3.58 +0.08 622 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.48 +0.08 602 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.38 +0.08 582 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.28 +0.08 563 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.03 +0.08 515 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.78 +0.08 470 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.53 +0.08 426 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.29 +0.09 407 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.03 +0.08 343 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.78 +0.08 304 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.53 +0.08 265 0 465 0
29SEP26 7.00 C 1.27 1.27 1.27 1.27 +0.04 208 20 808 -20
29SEP26 7.25 C 0.00 0.00 0.00 1.00 +0.05 123 0 1,251 0
29SEP26 7.50 C 0.00 0.00 0.00 0.75 +0.05 95 0 619 0
29SEP26 7.75 C 0.53 0.53 0.53 0.50 +0.05 67 4 380 -4
29SEP26 8.00 C 0.00 0.00 0.00 0.25 +0.05 37 0 1,564 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.02 30 0 1,749 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 295 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 127 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.58 +0.08 104 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.48 +0.07 100 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.38 +0.07 97 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.28 +0.07 93 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.03 +0.07 85 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.78 +0.07 77 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.53 +0.07 69 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.29 +0.08 67 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.04 +0.08 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.79 +0.08 52 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.54 +0.08 45 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.30 +0.07 41 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 1.02 +0.05 24 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.77 +0.04 18 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.55 +0.04 20 0 511 0
29OCT26 8.00 C 0.00 0.00 0.00 0.36 +0.04 21 0 661 0
29OCT26 8.25 C 0.00 0.00 0.00 0.21 +0.03 21 0 919 0
29OCT26 8.50 C 0.08 0.10 0.08 0.11 +0.02 21 21 1,026 +11
29OCT26 8.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 492 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 321 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.29 +0.07 66 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.04 +0.07 60 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.79 +0.07 54 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.54 +0.08 48 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.30 +0.09 47 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.05 +0.09 41 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.80 +0.09 36 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.56 +0.10 34 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.31 +0.08 29 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.05 +0.05 21 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.83 +0.05 22 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.62 +0.04 21 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.45 +0.05 21 0 120 0
27NOV26 8.25 C 0.00 0.00 0.00 0.31 +0.04 21 0 380 0
27NOV26 8.50 C 0.00 0.00 0.00 0.20 +0.03 21 0 345 0
27NOV26 8.75 C 0.00 0.00 0.00 0.12 +0.02 21 0 309 0
27NOV26 9.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 0.00 21 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 0.00 21 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 3.60 +0.10 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.50 +0.09 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.40 +0.09 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.30 +0.08 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.05 +0.08 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.81 +0.09 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.56 +0.10 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.31 +0.09 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.07 +0.10 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.82 +0.09 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.58 +0.10 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.34 +0.05 28 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.06 +0.04 18 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.84 +0.03 19 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 +0.02 17 0 493 0
30DEC26 8.00 C 0.00 0.00 0.00 0.48 +0.04 20 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.34 +0.02 20 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 +0.01 20 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 0.00 19 0 255 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 0.00 20 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 3.60 +0.10 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.50 +0.09 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.40 +0.09 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.30 +0.08 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.06 +0.09 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.81 +0.09 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.56 +0.09 37 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.32 +0.10 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.07 +0.09 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.83 +0.09 29 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.59 +0.09 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.35 +0.06 24 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.09 +0.04 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.88 +0.03 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.70 +0.02 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.56 +0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.43 +0.01 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 +0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 +0.01 20 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 60 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 0.00 19 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 +0.01 20 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 0.00 19 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.60 +0.10 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.50 +0.09 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.40 +0.09 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.30 +0.08 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.06 +0.09 38 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.81 +0.09 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.57 +0.10 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.32 +0.09 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.09 +0.10 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.85 +0.09 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.61 +0.06 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.38 +0.04 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.17 +0.07 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.95 +0.03 19 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.79 +0.03 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.65 +0.01 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.54 +0.05 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.43 +0.03 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.34 +0.02 19 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.27 +0.02 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.21 +0.01 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 +0.01 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.12 +0.01 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.06 +0.09 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.81 +0.09 29 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.57 +0.10 28 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.33 +0.10 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.10 +0.10 24 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.87 +0.08 23 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.66 +0.09 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.45 +0.07 21 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.26 +0.06 20 0 0 0
29SEP27 7.50 C 1.06 1.06 1.06 1.06 +0.02 19 20 20 +20
29SEP27 7.75 C 0.00 0.00 0.00 0.92 +0.04 20 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.78 +0.04 19 0 0 0
29SEP27 8.25 C 0.64 0.64 0.64 0.66 +0.04 19 4 4 +4
29SEP27 8.50 C 0.00 0.00 0.00 0.54 +0.02 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.45 +0.02 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.31 +0.01 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.25 0.00 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.20 0.00 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
TOTAL CALL 69 19,903 +11
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 506 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 489 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 473 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 456 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 379 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 343 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 307 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 272 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 238 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 206 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 174 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 142 0 1,670 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 111 0 281 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 414 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 588 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.05 21 0 179 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 -0.05 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.51 -0.05 66 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.76 -0.05 91 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.01 -0.05 114 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 -0.07 136 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.51 -0.07 156 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.76 -0.08 176 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.26 -0.07 213 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.76 -0.08 248 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 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 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 362 0
29OCT26 7.75 P 0.00 0.00 0.00 0.04 -0.01 21 0 780 0
29OCT26 8.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 670 0
29OCT26 8.25 P 0.00 0.00 0.00 0.18 -0.05 19 0 206 0
29OCT26 8.50 P 0.00 0.00 0.00 0.34 -0.05 20 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.53 -0.05 19 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.76 -0.05 20 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.01 -0.05 24 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.26 -0.07 29 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.51 -0.08 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.76 -0.08 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.26 -0.08 45 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.76 -0.08 52 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.05 0.00 22 0 432 0
27NOV26 7.75 P 0.00 0.00 0.00 0.10 0.00 22 0 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 139 0
27NOV26 8.25 P 0.28 0.28 0.28 0.27 -0.03 21 10 473 0
27NOV26 8.50 P 0.00 0.00 0.00 0.43 -0.03 22 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.60 -0.02 22 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.79 -0.04 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.02 -0.04 22 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.26 -0.08 23 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.51 -0.09 26 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.76 -0.08 29 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.26 -0.08 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.76 -0.08 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 -0.01 20 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.02 20 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.17 -0.03 19 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 -0.03 19 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.39 -0.04 19 0 118 0
30DEC26 8.50 P 0.52 0.52 0.52 0.55 -0.04 18 9 9 +9
30DEC26 8.75 P 0.00 0.00 0.00 0.73 -0.06 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.96 -0.04 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.18 -0.05 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.37 -0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.85 -0.10 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.34 -0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.84 -0.09 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 0.00 21 0 47 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 -0.02 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
30MAR27 7.75 P 0.24 0.24 0.24 0.26 -0.03 19 5 35 +5
30MAR27 8.00 P 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.49 -0.03 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.63 -0.05 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.80 -0.06 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.02 -0.04 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.20 -0.08 17 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.42 -0.08 17 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.64 -0.09 12 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.88 -0.09 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.36 -0.10 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.85 -0.10 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 0.00 19 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.17 -0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 -0.02 19 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.56 -0.01 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.69 -0.05 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.88 -0.03 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.06 -0.04 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.23 -0.08 17 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.44 -0.09 17 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.66 -0.09 16 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.89 -0.09 14 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.37 -0.09 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.85 -0.10 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.23 -0.02 19 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.31 -0.03 19 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.41 -0.03 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.52 -0.03 19 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.64 -0.04 19 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.78 -0.05 19 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.94 -0.05 19 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.12 -0.07 19 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.31 -0.07 19 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.51 -0.07 19 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.71 -0.08 18 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.93 -0.08 18 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.38 -0.09 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
TOTAL PUT 24 15,052 +14
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$ 19.740
29SEP26 8.50 C 0.00 0.00 0.00 11.24 +0.60 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.99 +0.60 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.74 +0.60 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.49 +0.60 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.24 +0.60 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.99 +0.60 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.74 +0.60 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.24 +0.60 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.74 +0.60 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.24 +0.60 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.74 +0.60 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.24 +0.60 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.74 +0.60 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.25 +0.61 311 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.74 +0.60 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.24 +0.60 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.74 +0.60 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.24 +0.59 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.74 +0.59 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.24 +0.59 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.74 +0.59 0 0 50 0
29SEP26 17.50 C 0.00 0.00 0.00 2.24 +0.59 0 0 446 0
29SEP26 18.00 C 0.00 0.00 0.00 1.74 +0.59 0 0 521 0
29SEP26 18.50 C 0.00 0.00 0.00 1.24 +0.56 0 0 2,463 0
29SEP26 19.00 C 0.25 0.81 0.25 0.77 +0.48 57 2,702 3,530 -1,895
29SEP26 19.50 C 0.11 0.11 0.11 0.29 +0.20 33 2 3,032 +2
29SEP26 20.00 C 0.10 0.10 0.10 0.06 +0.04 37 50 1,230 -50
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 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 0.00 170 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 10.76 +0.61 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 10.51 +0.61 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 10.26 +0.61 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 10.00 +0.60 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 9.77 +0.61 88 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 9.27 +0.60 79 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 8.77 +0.60 70 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 8.27 +0.61 58 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.77 +0.60 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 7.27 +0.61 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.77 +0.61 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.27 +0.59 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.78 +0.61 46 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.28 +0.60 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.78 +0.60 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.26 +0.57 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.78 +0.59 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.26 +0.56 0 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 2.80 +0.58 27 0 15 0
29OCT26 17.50 C 2.05 2.05 2.05 2.32 +0.56 26 1 426 0
29OCT26 18.00 C 0.00 0.00 0.00 1.86 +0.53 26 0 299 0
29OCT26 18.50 C 0.00 0.00 0.00 1.44 +0.47 26 0 167 0
29OCT26 19.00 C 0.00 0.00 0.00 1.07 +0.43 26 0 1,170 0
29OCT26 19.50 C 0.65 0.65 0.60 0.74 +0.32 25 4 1,802 +1
29OCT26 20.00 C 0.51 0.51 0.51 0.51 +0.24 26 15 3,420 0
29OCT26 21.00 C 0.22 0.26 0.22 0.21 +0.13 27 536 1,651 +411
29OCT26 22.00 C 0.12 0.12 0.12 0.07 +0.05 27 100 100 +85
29OCT26 23.00 C 0.06 0.06 0.06 0.02 +0.01 27 100 100 +100
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 8.29 +0.59 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 7.79 +0.62 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 7.30 +0.64 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 6.81 +0.65 41 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 6.31 +0.63 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.82 +0.64 38 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.33 +0.64 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.84 +0.64 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.34 +0.65 31 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.85 +0.60 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.27 +0.57 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.90 +0.56 27 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 2.39 +0.47 22 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 2.05 +0.53 27 0 60 0
27NOV26 18.50 C 1.36 1.36 1.36 1.67 +0.50 27 15 75 +15
27NOV26 19.00 C 0.00 0.00 0.00 1.30 +0.41 26 0 60 0
27NOV26 19.50 C 0.97 0.97 0.97 1.01 +0.32 26 15 24 +3
27NOV26 20.00 C 0.00 0.00 0.00 0.77 +0.26 26 0 223 0
27NOV26 21.00 C 0.00 0.00 0.00 0.45 +0.21 27 0 100 0
27NOV26 22.00 C 0.00 0.00 0.00 0.22 +0.11 27 0 16 0
27NOV26 23.00 C 0.00 0.00 0.00 0.11 +0.07 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 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
30DEC26 9.00 C 0.00 0.00 0.00 10.76 +0.55 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 10.51 +0.55 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 10.26 +0.56 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 10.00 +0.60 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.77 +0.61 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 9.27 +0.60 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.77 +0.60 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.29 +0.59 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.85 +0.68 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.30 +0.57 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.81 +0.57 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.31 +0.61 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.82 +0.61 0 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 5.33 +0.61 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.84 +0.60 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.34 +0.62 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.85 +0.58 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.39 +0.56 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.03 +0.53 27 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 2.62 +0.51 27 0 112 0
30DEC26 18.00 C 0.00 0.00 0.00 2.23 +0.47 27 0 144 0
30DEC26 18.50 C 0.00 0.00 0.00 1.88 +0.48 27 0 105 0
30DEC26 19.00 C 0.00 0.00 0.00 1.52 +0.39 26 0 70 0
30DEC26 19.50 C 0.00 0.00 0.00 1.25 +0.35 26 0 140 0
30DEC26 20.00 C 0.00 0.00 0.00 1.01 +0.28 26 0 160 0
30DEC26 21.00 C 0.72 0.72 0.72 0.67 +0.23 27 15 15 +15
30DEC26 22.00 C 0.00 0.00 0.00 0.40 +0.15 27 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 +0.10 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 +0.06 27 0 350 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 +0.04 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 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 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 10.81 +0.55 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 10.56 +0.55 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 10.32 +0.55 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 10.07 +0.55 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 9.83 +0.56 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 9.34 +0.56 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.93 +0.65 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.36 +0.57 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.89 +0.59 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.48 +0.67 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.92 +0.60 29 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 6.41 +0.58 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.92 +0.54 18 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 5.43 +0.50 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.04 +0.60 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.46 +0.47 20 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 4.00 +0.57 21 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 3.56 +0.53 21 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 3.15 +0.41 22 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.78 +0.40 23 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 2.50 +0.44 25 0 90 0
30MAR27 18.50 C 0.00 0.00 0.00 2.18 +0.42 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.88 +0.38 26 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 1.60 +0.33 25 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 1.38 +0.30 26 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.00 +0.26 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.69 +0.20 26 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.46 +0.14 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 +0.10 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.19 +0.06 26 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 +0.04 26 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 10.85 +0.59 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 10.61 +0.60 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 10.36 +0.59 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 10.11 +0.59 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 9.87 +0.60 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 9.37 +0.59 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.93 +0.65 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 8.39 +0.60 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.89 +0.59 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.48 +0.67 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.92 +0.59 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.43 +0.58 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.95 +0.54 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.44 +0.50 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.04 +0.60 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.51 +0.52 21 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 4.08 +0.53 22 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 3.67 +0.49 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 3.28 +0.36 23 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.93 +0.33 23 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 2.69 +0.47 25 0 80 0
29JUN27 18.50 C 0.00 0.00 0.00 2.42 +0.46 26 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 2.10 +0.38 25 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.84 +0.33 25 0 70 0
29JUN27 20.00 C 1.65 1.65 1.65 1.65 +0.27 25 1 222 -1
29JUN27 21.00 C 0.00 0.00 0.00 1.26 +0.23 25 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.94 +0.18 25 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.69 +0.14 25 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.50 +0.11 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.36 +0.08 25 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.26 +0.06 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.13 +0.04 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.43 +0.51 22 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.96 +0.49 22 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.51 +0.57 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.08 +0.64 23 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.65 +0.57 23 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 4.26 +0.58 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.89 +0.55 24 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.54 +0.43 24 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 3.26 +0.46 25 0 30 0
29SEP27 18.00 C 0.00 0.00 0.00 2.89 +0.38 24 0 60 0
29SEP27 18.50 C 0.00 0.00 0.00 2.67 +0.42 25 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 2.39 +0.37 25 0 30 0
29SEP27 19.50 C 0.00 0.00 0.00 2.16 +0.43 25 0 45 0
29SEP27 20.00 C 0.00 0.00 0.00 1.94 +0.31 25 0 30 0
29SEP27 21.00 C 0.00 0.00 0.00 1.59 +0.32 25 0 14 0
29SEP27 22.00 C 0.00 0.00 0.00 1.25 +0.27 25 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 0.97 +0.23 25 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 0.75 +0.19 25 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 0.57 +0.15 25 0 100 0
29SEP27 26.00 C 0.00 0.00 0.00 0.44 +0.12 25 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.33 +0.10 25 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.25 +0.08 25 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.18 +0.05 25 0 0 0
TOTAL CALL 3,556 26,191 -1,314
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 657 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 636 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 616 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 596 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 577 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 558 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 540 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 504 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 469 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 436 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 374 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 345 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 316 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 289 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 263 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 238 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 212 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 187 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 163 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 139 0 385 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 923 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,750 0
29SEP26 18.50 P 0.03 0.03 0.03 0.01 -0.03 69 2 3,280 -2
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.15 45 0 3,808 0
29SEP26 19.50 P 0.20 0.21 0.15 0.05 -0.39 33 700 1,273 +600
29SEP26 20.00 P 0.00 0.00 0.00 0.32 -0.55 38 0 71 0
29SEP26 21.00 P 0.00 0.00 0.00 1.26 -0.60 0 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 2.26 -0.60 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.32 -0.66 192 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.31 -0.57 224 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.26 -0.61 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.26 -0.61 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.26 -0.61 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.31 -0.56 356 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.26 -0.61 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 295 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 550 0
29OCT26 18.00 P 0.00 0.00 0.00 0.08 -0.07 26 0 400 0
29OCT26 18.50 P 0.17 0.17 0.17 0.15 -0.13 26 9 1,961 0
29OCT26 19.00 P 0.33 0.33 0.25 0.28 -0.21 26 19 2,599 +4
29OCT26 19.50 P 0.54 0.54 0.44 0.46 -0.30 25 265 1,900 +200
29OCT26 20.00 P 0.00 0.00 0.00 0.73 -0.34 26 0 900 0
29OCT26 21.00 P 0.00 0.00 0.00 1.42 -0.48 26 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 2.36 -0.50 33 0 53 0
29OCT26 23.00 P 0.00 0.00 0.00 3.36 -0.62 42 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 4.39 -0.55 53 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.31 -0.63 51 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.31 -0.63 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.36 -0.58 71 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.31 -0.63 70 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.30 -0.64 73 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 185 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.13 -0.07 27 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 0.21 -0.11 26 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 0.33 -0.16 26 0 78 0
27NOV26 19.00 P 0.00 0.00 0.00 0.49 -0.22 26 0 30 0
27NOV26 19.50 P 0.81 0.81 0.81 0.71 -0.27 27 15 0 -15
27NOV26 20.00 P 0.00 0.00 0.00 1.00 -0.30 28 0 45 0
27NOV26 21.00 P 0.00 0.00 0.00 1.66 -0.36 29 0 33 0
27NOV26 22.00 P 0.00 0.00 0.00 2.40 -0.50 27 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 3.40 -0.58 34 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 4.39 -0.56 40 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.40 -0.54 46 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.34 -0.60 47 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.36 -0.58 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.37 -0.57 59 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.36 -0.58 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 -0.04 27 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 -0.06 27 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 -0.09 27 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 -0.12 27 0 195 0
30DEC26 18.50 P 0.44 0.44 0.44 0.49 -0.16 26 15 30 +15
30DEC26 19.00 P 0.60 0.60 0.60 0.67 -0.20 26 30 120 +30
30DEC26 19.50 P 0.83 0.86 0.83 0.88 -0.31 26 150 150 +150
30DEC26 20.00 P 0.00 0.00 0.00 1.20 -0.30 28 0 29 0
30DEC26 21.00 P 2.00 2.00 2.00 1.83 -0.33 28 15 15 +15
30DEC26 22.00 P 0.00 0.00 0.00 2.52 -0.55 27 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.47 -0.54 31 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.42 -0.59 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.40 -0.63 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.34 -0.64 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.38 -0.60 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.37 -0.61 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.36 -0.62 52 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.14 -0.05 25 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 -0.07 25 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.29 -0.09 25 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.40 -0.11 25 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.53 -0.14 25 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 0.68 -0.17 25 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 0.87 -0.20 25 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.08 -0.25 25 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.32 -0.30 25 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.61 -0.32 25 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 2.31 -0.38 27 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.06 -0.43 28 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 3.87 -0.48 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.74 -0.52 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.66 -0.54 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.61 -0.57 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.53 -0.59 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.49 -0.58 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.43 -0.55 36 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.12 -0.06 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.18 -0.06 25 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.24 -0.09 24 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.33 -0.11 24 0 30 0
29JUN27 16.50 P 0.36 0.36 0.36 0.43 -0.13 24 15 30 +15
29JUN27 17.00 P 0.00 0.00 0.00 0.56 -0.15 25 0 30 0
29JUN27 17.50 P 0.00 0.00 0.00 0.71 -0.18 24 0 45 0
29JUN27 18.00 P 0.00 0.00 0.00 0.88 -0.20 24 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 1.06 -0.25 24 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 1.29 -0.30 24 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 1.56 -0.33 25 0 30 0
29JUN27 20.00 P 0.00 0.00 0.00 1.87 -0.31 25 0 30 0
29JUN27 21.00 P 2.58 2.58 2.58 2.48 -0.44 25 15 45 +15
29JUN27 22.00 P 0.00 0.00 0.00 3.23 -0.45 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 4.02 -0.49 27 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 4.86 -0.52 28 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.76 -0.54 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.67 -0.57 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.59 -0.58 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.53 -0.61 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.47 -0.63 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.21 -0.05 25 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.27 -0.07 25 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.46 -0.08 24 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 0.58 -0.10 24 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 0.72 -0.13 24 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 0.88 -0.17 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.06 -0.20 24 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 1.27 -0.26 24 0 30 0
29SEP27 19.00 P 0.00 0.00 0.00 1.51 -0.27 25 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 1.77 -0.29 25 0 15 0
29SEP27 20.00 P 0.00 0.00 0.00 2.07 -0.31 25 0 45 0
29SEP27 21.00 P 0.00 0.00 0.00 2.73 -0.32 26 0 30 0
29SEP27 22.00 P 0.00 0.00 0.00 3.43 -0.36 26 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 4.19 -0.40 27 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.00 -0.45 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.86 -0.49 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.77 -0.52 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.68 -0.56 30 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.63 -0.51 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.51 -0.62 30 0 0 0
TOTAL PUT 1,250 33,184 +1,027
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$ 85.550
29SEP26 34.00 C 0.00 0.00 0.00 51.55 - 0 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 50.55 +0.24 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 49.55 +0.24 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 48.55 +0.24 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 47.55 +0.24 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 46.55 +0.24 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 45.55 +0.24 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 44.55 +0.24 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.55 +0.24 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.55 +0.24 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.55 +0.24 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.55 +0.24 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.55 +0.23 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.55 +0.23 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.55 +0.23 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.55 +0.23 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.55 +0.23 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.05 +0.23 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.55 +0.23 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.05 +0.23 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.55 +0.23 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.06 +0.24 209 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.56 +0.24 184 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.06 +0.24 160 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.56 +0.24 136 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.06 +0.24 114 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.56 +0.24 92 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.06 +0.23 70 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 5.56 +0.19 49 0 347 0
29SEP26 82.50 C 3.22 3.22 3.22 3.22 +0.04 60 15 167 -15
29SEP26 85.00 C 1.66 1.66 0.96 1.19 -0.24 49 974 1,263 -375
29SEP26 87.50 C 0.43 0.43 0.22 0.22 -0.24 47 878 8,738 +278
29SEP26 90.00 C 0.07 0.07 0.06 0.02 -0.08 48 11 6,622 -1
29SEP26 92.50 C 0.03 0.03 0.03 0.01 -0.01 63 1 9,414 -1
29SEP26 95.00 C 0.01 0.01 0.01 0.01 0.00 82 5 7,800 -5
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 10,491 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 117 0 4,579 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 133 0 16,353 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 149 0 6,715 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 164 0 15,762 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 178 0 3,723 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 192 0 4,093 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 206 0 2,444 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 219 0 6,603 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 232 0 5,123 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 244 0 6,156 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 257 0 8,680 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 269 0 1,514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 280 0 8,467 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 291 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 302 0 3,740 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 313 0 4,064 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 324 0 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 334 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 344 0 1,194 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 354 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 364 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 373 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 383 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 392 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 401 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 410 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 418 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 427 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 435 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 443 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 451 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 459 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 467 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 475 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 482 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 490 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 497 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 504 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 511 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 518 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 525 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 539 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 552 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 564 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 577 0 777 0
02OCT26 65.00 C 0.00 0.00 0.00 20.57 - 0 0 0 -
02OCT26 66.00 C 0.00 0.00 0.00 19.57 +0.23 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 18.57 +0.23 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 17.57 +0.23 0 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 16.57 +0.23 0 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 15.57 +0.23 0 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 14.57 +0.23 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 13.57 +0.23 0 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 12.57 +0.23 0 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 11.57 +0.22 0 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 10.58 +0.23 47 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 9.58 +0.22 43 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 8.58 +0.20 38 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 7.59 +0.18 39 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 6.61 +0.14 39 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 5.65 +0.09 39 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 4.72 +0.03 39 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 3.85 -0.08 39 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 3.13 -0.11 42 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 2.39 -0.18 41 0 8 0
02OCT26 85.00 C 2.22 2.35 1.58 1.76 -0.22 40 203 155 +104
02OCT26 86.00 C 0.00 0.00 0.00 1.25 -0.24 40 0 0 0
02OCT26 87.00 C 0.81 0.94 0.81 0.85 -0.24 40 98 123 +73
02OCT26 88.00 C 1.00 1.00 0.59 0.55 -0.23 40 81 165 +60
02OCT26 89.00 C 0.48 0.49 0.41 0.34 -0.20 39 63 117 +30
02OCT26 90.00 C 0.50 0.50 0.40 0.20 -0.16 39 2 61 +1
02OCT26 91.00 C 0.25 0.25 0.21 0.11 -0.13 39 52 67 +37
02OCT26 92.00 C 0.15 0.15 0.15 0.06 -0.09 39 30 113 -15
02OCT26 93.00 C 0.00 0.00 0.00 0.04 -0.05 41 0 62 0
02OCT26 94.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 125 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 254 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 67 0
02OCT26 97.00 C 0.07 0.07 0.07 0.01 0.00 48 15 101 -15
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
02OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 55 0
02OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
02OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
02OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
02OCT26 107.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 109.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 20.61 - 48 0 0 -
09OCT26 66.00 C 0.00 0.00 0.00 19.61 - 0 0 0 -
09OCT26 67.00 C 0.00 0.00 0.00 18.61 - 0 0 0 -
09OCT26 68.00 C 0.00 0.00 0.00 17.61 - 0 0 0 -
09OCT26 69.00 C 0.00 0.00 0.00 16.61 - 0 0 0 -
09OCT26 70.00 C 0.00 0.00 0.00 15.62 - 43 0 0 -
09OCT26 71.00 C 0.00 0.00 0.00 14.62 - 39 0 0 -
09OCT26 72.00 C 0.00 0.00 0.00 13.62 - 36 0 0 -
09OCT26 73.00 C 0.00 0.00 0.00 12.63 - 38 0 0 -
09OCT26 74.00 C 0.00 0.00 0.00 11.64 - 37 0 0 -
09OCT26 75.00 C 0.00 0.00 0.00 10.67 - 39 0 0 -
09OCT26 76.00 C 0.00 0.00 0.00 9.70 - 38 0 0 -
09OCT26 77.00 C 0.00 0.00 0.00 8.75 - 38 0 0 -
09OCT26 78.00 C 0.00 0.00 0.00 7.82 - 38 0 0 -
09OCT26 79.00 C 0.00 0.00 0.00 6.93 - 38 0 0 -
09OCT26 80.00 C 0.00 0.00 0.00 6.07 - 38 0 0 -
09OCT26 81.00 C 0.00 0.00 0.00 5.26 - 38 0 0 -
09OCT26 82.00 C 0.00 0.00 0.00 4.50 - 38 0 0 -
09OCT26 83.00 C 3.93 3.93 3.93 3.90 - 40 1 1 -
09OCT26 84.00 C 0.00 0.00 0.00 3.26 - 40 0 0 -
09OCT26 85.00 C 0.00 0.00 0.00 2.68 - 39 0 0 -
09OCT26 86.00 C 0.00 0.00 0.00 2.17 - 39 0 0 -
09OCT26 87.00 C 1.62 1.62 1.62 1.73 - 39 1 1 -
09OCT26 88.00 C 0.00 0.00 0.00 1.36 - 39 0 0 -
09OCT26 89.00 C 1.43 1.43 1.43 1.05 - 39 60 60 -
09OCT26 90.00 C 0.83 0.83 0.83 0.80 - 39 1 1 -
09OCT26 91.00 C 0.67 0.74 0.67 0.60 - 38 22 22 -
09OCT26 92.00 C 0.00 0.00 0.00 0.44 - 38 0 0 -
09OCT26 93.00 C 0.47 0.50 0.47 0.32 - 38 6 6 -
09OCT26 94.00 C 0.35 0.35 0.35 0.23 - 38 6 6 -
09OCT26 95.00 C 0.00 0.00 0.00 0.16 - 38 0 0 -
09OCT26 96.00 C 0.00 0.00 0.00 0.11 - 38 0 0 -
09OCT26 97.00 C 0.00 0.00 0.00 0.08 - 39 0 0 -
09OCT26 98.00 C 0.00 0.00 0.00 0.05 - 38 0 0 -
09OCT26 99.00 C 0.00 0.00 0.00 0.04 - 39 0 0 -
09OCT26 100.00 C 0.00 0.00 0.00 0.03 - 40 0 0 -
09OCT26 101.00 C 0.00 0.00 0.00 0.02 - 40 0 0 -
09OCT26 102.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
09OCT26 103.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
09OCT26 104.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 105.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 51.64 - 99 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 50.64 +0.24 83 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 49.64 +0.24 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 48.64 +0.24 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 47.65 +0.24 87 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 46.65 +0.24 68 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 45.65 +0.24 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 44.66 +0.24 83 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 43.66 +0.24 76 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 42.66 +0.24 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 41.66 +0.24 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 40.67 +0.24 73 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 39.67 +0.24 66 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 38.67 +0.24 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 37.67 +0.24 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 36.68 +0.24 63 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 35.68 +0.24 57 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 33.18 +0.23 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 30.69 +0.24 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.20 +0.24 44 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.71 +0.24 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.22 +0.11 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.99 +0.47 58 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.53 +0.46 53 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.20 +0.52 51 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 13.50 +0.13 38 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.26 +0.08 38 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.43 +0.13 42 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.48 +0.09 41 0 58 0
29OCT26 82.50 C 6.00 6.00 5.42 5.70 -0.11 39 18 1,184 0
29OCT26 85.00 C 4.58 4.58 4.08 4.35 -0.08 39 2,251 4,963 +1,707
29OCT26 87.50 C 3.10 3.11 3.01 3.11 -0.21 38 742 1,770 +666
29OCT26 90.00 C 2.26 2.27 2.23 2.25 -0.16 39 24 8,663 +3
29OCT26 92.50 C 1.70 1.75 1.59 1.54 -0.16 39 85 13,821 +79
29OCT26 95.00 C 1.17 1.24 1.16 1.03 -0.15 39 163 1,905 +99
29OCT26 97.50 C 1.04 1.07 0.85 0.67 -0.12 38 237 11,865 +127
29OCT26 100.00 C 0.72 0.72 0.62 0.43 -0.09 39 154 1,124 +132
29OCT26 102.50 C 0.51 0.51 0.46 0.26 -0.08 38 20 3,675 +8
29OCT26 105.00 C 0.51 0.51 0.37 0.16 -0.05 38 35 2,653 +7
29OCT26 107.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 4,117 0
29OCT26 110.00 C 0.24 0.24 0.21 0.06 -0.02 39 15 907 +5
29OCT26 112.50 C 0.20 0.20 0.20 0.03 -0.02 38 3 681 -3
29OCT26 115.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 1,791 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,186 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 601 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 536 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 710 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 984 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,225 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 51.72 - 68 0 0 -
27NOV26 35.00 C 0.00 0.00 0.00 50.72 +0.24 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 49.73 +0.24 64 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 48.73 +0.24 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 47.74 +0.24 61 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 46.74 +0.24 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 45.75 +0.24 57 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 44.75 +0.24 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 43.76 +0.24 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 42.76 +0.24 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 41.77 +0.24 51 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 40.77 +0.24 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 39.78 +0.24 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 38.78 +0.23 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 37.79 +0.24 45 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 36.79 +0.23 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 35.80 +0.24 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 33.32 +0.23 43 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 30.84 +0.39 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 28.38 +0.42 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 26.20 +0.70 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 23.79 +0.68 51 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.44 +0.85 49 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.10 +0.71 47 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 16.92 +0.70 46 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 14.58 +0.04 42 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 12.88 +0.12 45 0 2 0
27NOV26 77.50 C 0.00 0.00 0.00 11.04 +0.10 44 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 9.35 +0.05 44 0 120 0
27NOV26 82.50 C 7.61 7.65 7.51 7.81 -0.07 43 20 610 +20
27NOV26 85.00 C 6.40 6.40 6.18 6.49 -0.10 43 10 2,333 +9
27NOV26 87.50 C 5.25 5.39 5.12 5.37 -0.11 43 38 3,018 +34
27NOV26 90.00 C 4.33 4.39 4.21 4.38 -0.17 43 22 2,051 +5
27NOV26 92.50 C 3.59 3.59 3.53 3.52 -0.19 43 12 2,082 +12
27NOV26 95.00 C 2.93 3.02 2.90 2.81 -0.18 43 18 302 +16
27NOV26 97.50 C 2.39 2.47 2.39 2.22 -0.17 43 21 1,533 +1
27NOV26 100.00 C 2.04 2.07 1.96 1.74 -0.16 43 56 1,985 +8
27NOV26 102.50 C 1.65 1.72 1.61 1.35 -0.14 43 50 1,545 0
27NOV26 105.00 C 1.38 1.38 1.36 1.04 -0.13 43 115 2,043 -30
27NOV26 107.50 C 0.00 0.00 0.00 0.79 -0.12 43 0 543 0
27NOV26 110.00 C 0.00 0.00 0.00 0.60 -0.10 43 0 4,278 0
27NOV26 112.50 C 0.80 0.80 0.80 0.45 -0.09 42 7 920 0
27NOV26 115.00 C 0.00 0.00 0.00 0.34 -0.07 43 0 407 0
27NOV26 117.50 C 0.00 0.00 0.00 0.25 -0.06 42 0 387 0
27NOV26 120.00 C 0.46 0.46 0.46 0.19 -0.05 43 20 690 +20
27NOV26 122.50 C 0.43 0.43 0.43 0.14 -0.04 43 6 509 -6
27NOV26 125.00 C 0.37 0.37 0.36 0.10 -0.03 42 7 553 -7
27NOV26 127.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 80 0
27NOV26 130.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 51.81 - 0 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 50.82 +0.24 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 49.83 +0.25 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 48.83 +0.24 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 47.84 +0.24 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.85 +0.24 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 45.86 +0.24 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 44.86 +0.23 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 43.87 +0.24 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 42.88 +0.24 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 41.89 +0.24 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 40.90 +0.24 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.91 +0.24 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.92 +0.23 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.93 +0.23 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.94 +0.23 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.96 +0.23 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.50 +0.41 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.06 +0.43 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.65 +0.42 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.28 +0.45 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.96 +0.55 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.71 +0.52 41 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 19.78 +0.73 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.66 +0.61 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.53 +0.40 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.71 -0.06 41 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 12.01 -0.11 41 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 10.77 +0.19 43 0 760 0
30DEC26 82.50 C 0.00 0.00 0.00 9.03 -0.07 41 0 70 0
30DEC26 85.00 C 7.83 7.83 7.83 7.78 -0.08 41 15 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 6.67 -0.10 42 0 1,272 0
30DEC26 90.00 C 5.62 5.62 5.62 5.72 -0.10 42 2 7,242 +2
30DEC26 92.50 C 4.95 4.95 4.89 4.90 -0.12 42 138 2,432 +65
30DEC26 95.00 C 4.26 4.30 4.26 4.12 -0.20 42 2 10,544 +1
30DEC26 97.50 C 3.62 3.63 3.62 3.44 -0.22 42 5 954 0
30DEC26 100.00 C 3.07 3.07 3.07 2.86 -0.21 42 1 1,590 0
30DEC26 102.50 C 2.63 2.69 2.63 2.36 -0.21 42 10 869 +4
30DEC26 105.00 C 2.23 2.23 2.23 1.94 -0.20 42 65 706 -60
30DEC26 107.50 C 0.00 0.00 0.00 1.59 -0.18 42 0 2,012 0
30DEC26 110.00 C 1.63 1.63 1.63 1.30 -0.16 42 18 17,243 -18
30DEC26 112.50 C 0.00 0.00 0.00 1.06 -0.14 42 0 1,799 0
30DEC26 115.00 C 1.30 1.30 1.26 0.86 -0.13 42 70 5,326 0
30DEC26 117.50 C 0.00 0.00 0.00 0.69 -0.12 42 0 6,486 0
30DEC26 120.00 C 0.94 0.94 0.94 0.56 -0.10 42 2 2,481 -2
30DEC26 122.50 C 0.85 0.85 0.85 0.45 -0.09 42 5 1,025 -5
30DEC26 125.00 C 0.74 0.74 0.74 0.36 -0.08 42 4 4,978 0
30DEC26 127.50 C 0.00 0.00 0.00 0.28 -0.07 42 0 1,067 0
30DEC26 130.00 C 0.57 0.57 0.57 0.23 -0.05 42 10 3,983 -10
30DEC26 132.50 C 0.00 0.00 0.00 0.18 -0.05 42 0 1,056 0
30DEC26 135.00 C 0.48 0.48 0.47 0.14 -0.04 41 6 4,557 -6
30DEC26 137.50 C 0.00 0.00 0.00 0.11 -0.04 41 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 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 46 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 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 49 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 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 52 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 808 0
30MAR27 34.00 C 0.00 0.00 0.00 52.07 - 45 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 51.08 +0.24 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 50.10 +0.24 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 49.12 +0.24 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 48.14 +0.24 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 47.16 +0.24 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.18 +0.23 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 45.21 +0.24 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 44.23 +0.23 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.26 +0.23 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.29 +0.22 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.33 +0.22 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.37 +0.22 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.41 +0.21 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.46 +0.21 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.51 +0.20 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.57 +0.20 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.25 +0.18 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.97 +0.16 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.76 +0.14 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.62 +0.13 42 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 25.55 +0.10 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.56 +0.43 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.67 +0.45 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.86 +0.44 42 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 18.16 +0.48 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.48 +0.28 42 0 191 0
30MAR27 77.50 C 0.00 0.00 0.00 15.06 +0.41 42 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 13.67 -0.17 42 0 137 0
30MAR27 82.50 C 12.21 12.21 12.21 12.22 +0.02 42 15 191 +15
30MAR27 85.00 C 0.00 0.00 0.00 11.06 +0.01 42 0 337 0
30MAR27 87.50 C 0.00 0.00 0.00 10.00 -0.01 42 0 744 0
30MAR27 90.00 C 0.00 0.00 0.00 9.05 -0.01 42 0 2,860 0
30MAR27 92.50 C 0.00 0.00 0.00 8.18 -0.02 43 0 184 0
30MAR27 95.00 C 0.00 0.00 0.00 7.40 -0.02 43 0 85 0
30MAR27 97.50 C 0.00 0.00 0.00 6.69 -0.04 43 0 73 0
30MAR27 100.00 C 0.00 0.00 0.00 5.98 -0.12 43 0 4,483 0
30MAR27 102.50 C 0.00 0.00 0.00 5.34 -0.13 43 0 6,553 0
30MAR27 105.00 C 0.00 0.00 0.00 4.75 -0.14 43 0 5,201 0
30MAR27 107.50 C 0.00 0.00 0.00 4.22 -0.14 43 0 386 0
30MAR27 110.00 C 0.00 0.00 0.00 3.75 -0.13 43 0 6,311 0
30MAR27 112.50 C 0.00 0.00 0.00 3.33 -0.13 43 0 2,077 0
30MAR27 115.00 C 3.36 3.36 3.36 2.95 -0.03 43 81 6,987 +81
30MAR27 117.50 C 0.00 0.00 0.00 2.53 -0.12 42 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 2.31 -0.11 43 0 2,766 0
30MAR27 122.50 C 0.00 0.00 0.00 1.98 -0.11 42 0 421 0
30MAR27 125.00 C 0.00 0.00 0.00 1.75 -0.10 42 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 1.54 -0.10 42 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 1.40 -0.09 43 0 249 0
30MAR27 132.50 C 0.00 0.00 0.00 1.20 -0.08 42 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 1.06 -0.07 42 0 419 0
30MAR27 137.50 C 0.00 0.00 0.00 0.93 -0.07 42 0 412 0
30MAR27 140.00 C 1.45 1.45 1.45 0.82 -0.09 42 5 337 -5
30MAR27 142.50 C 0.00 0.00 0.00 0.74 -0.07 43 0 219 0
30MAR27 145.00 C 0.00 0.00 0.00 0.65 -0.04 43 0 155 0
30MAR27 147.50 C 0.00 0.00 0.00 0.56 -0.05 43 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.49 -0.05 42 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.43 -0.04 42 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.38 -0.04 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.33 -0.04 42 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.25 -0.04 42 0 327 0
30MAR27 165.00 C 0.70 0.70 0.70 0.22 -0.04 42 10 251 -10
30MAR27 167.50 C 0.00 0.00 0.00 0.20 -0.03 43 0 60 0
30MAR27 170.00 C 0.63 0.63 0.63 0.17 -0.03 42 20 195 -20
30MAR27 172.50 C 0.00 0.00 0.00 0.15 -0.03 42 0 255 0
30MAR27 175.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 388 0
30MAR27 180.00 C 0.43 0.45 0.43 0.10 -0.02 42 45 607 0
30MAR27 182.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 52.35 - 43 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 51.38 +0.23 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 50.41 +0.23 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 49.45 +0.23 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 48.49 +0.23 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 47.53 +0.22 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 46.58 +0.22 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 45.63 +0.22 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 44.69 +0.22 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 43.75 +0.21 42 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 42.81 +0.20 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 41.88 +0.19 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 40.96 +0.19 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 40.05 +0.19 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 39.14 +0.18 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 38.24 +0.17 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 37.35 +0.17 42 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 35.16 +0.15 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 33.04 +0.14 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.98 +0.12 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.99 +0.09 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.08 +0.07 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.25 +0.05 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.51 +0.03 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.85 +0.01 42 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 20.27 -0.02 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.79 -0.03 42 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 17.38 -0.05 42 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.11 +0.07 42 0 193 0
29JUN27 82.50 C 14.67 14.67 14.67 14.85 +0.05 42 15 105 +15
29JUN27 85.00 C 0.00 0.00 0.00 13.68 -0.05 42 0 276 0
29JUN27 87.50 C 0.00 0.00 0.00 12.68 -0.01 43 2,500 2,715 +2,500
29JUN27 90.00 C 0.00 0.00 0.00 11.72 -0.03 43 0 80 0
29JUN27 92.50 C 0.00 0.00 0.00 10.87 +0.01 43 0 45 0
29JUN27 95.00 C 0.00 0.00 0.00 10.01 0.00 43 0 2,033 0
29JUN27 97.50 C 0.00 0.00 0.00 9.25 -0.02 43 0 895 0
29JUN27 100.00 C 0.00 0.00 0.00 8.48 -0.11 43 0 591 0
29JUN27 102.50 C 7.88 7.88 7.88 7.77 -0.15 43 15 160 +15
29JUN27 105.00 C 0.00 0.00 0.00 7.12 -0.15 43 0 53 0
29JUN27 107.50 C 0.00 0.00 0.00 6.51 -0.15 43 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 5.96 -0.15 43 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 5.45 -0.15 43 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 4.98 0.00 43 0 270 0
29JUN27 117.50 C 5.10 5.10 5.10 4.55 -0.01 43 114 333 +84
29JUN27 120.00 C 0.00 0.00 0.00 4.04 -0.26 42 0 1,278 0
29JUN27 122.50 C 0.00 0.00 0.00 3.69 -0.13 42 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 3.36 -0.13 42 0 107 0
29JUN27 127.50 C 0.00 0.00 0.00 3.07 -0.13 42 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 2.80 -0.12 42 0 262 0
29JUN27 132.50 C 0.00 0.00 0.00 2.55 -0.12 42 0 116 0
29JUN27 135.00 C 2.94 2.94 2.94 2.33 -0.11 42 5 7 +5
29JUN27 137.50 C 0.00 0.00 0.00 2.12 -0.11 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 1.94 -0.10 42 0 47 0
29JUN27 142.50 C 0.00 0.00 0.00 1.77 -0.10 42 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 1.61 -0.10 42 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 1.47 -0.09 42 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 1.34 -0.08 42 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 1.22 -0.08 42 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 1.11 -0.08 42 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 1.01 -0.08 42 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 0.92 -0.10 42 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 0.84 -0.07 42 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.77 -0.06 42 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.70 -0.06 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.64 -0.05 42 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.58 -0.06 42 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.53 -0.07 42 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.48 -0.05 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.44 -0.05 42 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.40 -0.04 42 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.37 -0.04 42 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.34 -0.03 42 0 5 0
29SEP27 34.00 C 0.00 0.00 0.00 52.67 - 43 0 0 -
29SEP27 35.00 C 0.00 0.00 0.00 51.72 +0.22 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 50.78 +0.21 42 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 49.84 +0.21 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 48.91 +0.21 42 0 233 0
29SEP27 39.00 C 0.00 0.00 0.00 47.98 +0.20 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 47.06 +0.20 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 46.15 +0.20 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 45.24 +0.19 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 44.33 +0.18 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 43.44 +0.18 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 42.55 +0.17 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 41.67 +0.16 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 40.80 +0.15 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 39.94 +0.15 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 39.09 +0.14 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 38.24 +0.13 43 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 36.18 +0.12 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 34.18 +0.09 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 32.25 +0.07 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 30.39 +0.05 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 28.60 +0.02 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 26.90 +0.01 43 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 25.26 -0.02 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 23.71 -0.03 43 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 22.23 -0.05 43 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 20.82 -0.08 43 0 120 0
29SEP27 77.50 C 0.00 0.00 0.00 19.49 -0.09 43 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 18.24 +0.04 43 0 30 0
29SEP27 82.50 C 17.65 17.65 17.65 17.12 +0.05 43 15 15 +15
29SEP27 85.00 C 16.19 16.19 16.19 16.05 +0.04 43 15 136 +15
29SEP27 87.50 C 0.00 0.00 0.00 15.01 -0.02 43 0 471 0
29SEP27 90.00 C 0.00 0.00 0.00 14.06 +0.07 43 0 2,771 0
29SEP27 92.50 C 0.00 0.00 0.00 13.24 +0.12 43 0 563 0
29SEP27 95.00 C 0.00 0.00 0.00 12.22 -0.19 43 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 11.47 -0.01 43 0 72 0
29SEP27 100.00 C 0.00 0.00 0.00 10.78 0.00 43 0 18 0
29SEP27 102.50 C 0.00 0.00 0.00 10.06 -0.07 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.37 -0.16 43 0 32 0
29SEP27 107.50 C 0.00 0.00 0.00 8.73 -0.19 43 0 30 0
29SEP27 110.00 C 0.00 0.00 0.00 8.12 -0.19 43 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 7.56 -0.19 43 0 15 0
29SEP27 115.00 C 7.35 7.35 7.35 7.04 -0.19 43 2 18 +2
29SEP27 117.50 C 0.00 0.00 0.00 6.36 -0.18 43 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 5.91 -0.19 43 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 5.50 -0.18 43 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 5.12 -0.17 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 4.76 -0.17 43 0 60 0
29SEP27 130.00 C 0.00 0.00 0.00 4.43 -0.17 43 0 218 0
29SEP27 132.50 C 0.00 0.00 0.00 4.12 -0.16 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 3.83 -0.16 43 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 3.56 -0.16 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 3.31 -0.16 43 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 3.08 -0.15 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 2.87 -0.14 43 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 2.67 -0.14 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 2.48 -0.14 43 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 2.31 -0.13 43 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 2.15 -0.13 43 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.00 -0.12 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.86 -0.12 43 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 1.73 -0.12 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 1.61 -0.11 43 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 1.50 -0.11 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 1.40 -0.10 43 0 0 0
TOTAL CALL 9,884 442,309 +5,751
29SEP26 34.00 P 0.00 0.00 0.00 0.01 - 615 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 597 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 579 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 562 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 545 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 529 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 513 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 498 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 482 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 468 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 453 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 439 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 397 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 308 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 279 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 252 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 225 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 200 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 175 0 193 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 150 0 953 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 126 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2,566 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,631 0
29SEP26 80.00 P 0.04 0.04 0.04 0.01 -0.04 56 4 4,824 0
29SEP26 82.50 P 0.10 0.13 0.09 0.06 -0.22 46 83 1,436 +49
29SEP26 85.00 P 0.71 0.77 0.44 0.58 -0.46 46 1,207 2,988 +320
29SEP26 87.50 P 2.20 2.50 1.96 2.09 -0.52 41 2,376 10,010 -1,043
29SEP26 90.00 P 4.00 5.13 3.88 4.46 -0.32 46 536 9,082 -248
29SEP26 92.50 P 6.50 7.33 6.50 7.16 -0.04 111 351 5,628 -934
29SEP26 95.00 P 8.80 9.80 8.80 9.45 -0.25 0 398 774 -1,353
29SEP26 97.50 P 11.70 11.71 11.68 11.95 -0.25 0 70 6,189 -1,527
29SEP26 100.00 P 14.00 14.00 14.00 14.45 -0.25 0 29 4,365 -706
29SEP26 102.50 P 16.75 16.75 16.75 16.95 -0.25 0 10 4,616 0
29SEP26 105.00 P 19.50 19.50 19.45 19.45 -0.25 0 43 2,358 -1,566
29SEP26 107.50 P 0.00 0.00 0.00 21.95 -0.25 0 0 1,414 -35
29SEP26 110.00 P 24.55 24.55 24.45 24.45 -0.25 0 6 5,615 -6
29SEP26 112.50 P 0.00 0.00 0.00 26.95 -0.25 0 0 424 0
29SEP26 115.00 P 0.00 0.00 0.00 29.45 -0.25 0 0 2,025 0
29SEP26 117.50 P 0.00 0.00 0.00 31.95 -0.25 0 0 3,627 0
29SEP26 120.00 P 0.00 0.00 0.00 34.45 -0.25 0 0 2,450 0
29SEP26 122.50 P 0.00 0.00 0.00 36.95 -0.25 0 0 153 0
29SEP26 125.00 P 0.00 0.00 0.00 39.45 -0.25 0 0 5,750 0
29SEP26 127.50 P 0.00 0.00 0.00 41.95 -0.25 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.45 -0.25 0 0 500 0
29SEP26 132.50 P 0.00 0.00 0.00 46.95 -0.25 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 49.45 -0.25 0 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 51.95 -0.25 0 0 288 0
29SEP26 140.00 P 54.60 54.60 54.60 54.45 -0.25 0 2 2,542 0
29SEP26 142.50 P 0.00 0.00 0.00 56.95 -0.25 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 59.45 -0.25 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 61.95 -0.25 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.45 -0.25 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.95 -0.25 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.45 -0.25 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.95 -0.25 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 74.45 -0.25 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 76.95 -0.25 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 79.45 -0.25 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 81.95 -0.25 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 84.45 -0.25 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 86.95 -0.25 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 89.45 -0.25 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 91.95 -0.25 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 94.45 -0.25 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 96.95 -0.25 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 99.45 -0.25 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 101.95 -0.25 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 104.45 -0.25 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 106.95 -0.25 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 109.45 -0.25 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 111.95 -0.25 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 114.45 -0.25 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 119.45 -0.25 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 124.45 -0.25 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 129.45 -0.25 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 134.45 -0.25 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
02OCT26 77.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 0.02 -0.05 41 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 0.04 -0.09 40 0 1 0
02OCT26 80.00 P 0.13 0.13 0.13 0.08 -0.14 40 20 141 +20
02OCT26 81.00 P 0.00 0.00 0.00 0.15 -0.19 39 0 45 0
02OCT26 82.00 P 0.34 0.34 0.34 0.26 -0.26 38 200 259 +200
02OCT26 83.00 P 0.46 0.62 0.46 0.45 -0.33 38 40 89 +14
02OCT26 84.00 P 0.79 0.86 0.68 0.73 -0.38 38 18 60 +4
02OCT26 85.00 P 0.95 0.95 0.95 1.10 -0.43 38 2 47 +2
02OCT26 86.00 P 1.56 1.84 1.50 1.59 -0.45 38 65 170 +35
02OCT26 87.00 P 2.23 2.23 2.23 2.18 -0.45 37 20 45 0
02OCT26 88.00 P 0.00 0.00 0.00 2.91 -0.43 37 0 30 0
02OCT26 89.00 P 0.00 0.00 0.00 3.64 -0.52 33 0 3 0
02OCT26 90.00 P 0.00 0.00 0.00 4.62 -0.39 39 0 25 0
02OCT26 91.00 P 0.00 0.00 0.00 5.54 -0.35 39 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 6.49 -0.32 39 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 7.46 -0.30 38 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 8.45 -0.28 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 9.45 -0.26 0 0 18 0
02OCT26 96.00 P 0.00 0.00 0.00 10.45 -0.25 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 11.45 -0.25 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 12.45 -0.25 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 13.45 -0.25 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 14.45 -0.25 0 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 15.45 -0.25 0 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 16.45 -0.25 0 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 17.45 -0.25 0 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 18.45 -0.25 0 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 19.45 -0.25 0 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 20.45 -0.25 0 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 21.45 -0.25 0 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 22.45 -0.25 0 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 23.45 -0.25 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 66.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 67.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
09OCT26 68.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 69.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 70.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 71.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 72.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
09OCT26 73.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
09OCT26 74.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
09OCT26 75.00 P 0.00 0.00 0.00 0.05 - 38 0 0 -
09OCT26 76.00 P 0.00 0.00 0.00 0.08 - 38 0 0 -
09OCT26 77.00 P 0.00 0.00 0.00 0.13 - 38 0 0 -
09OCT26 78.00 P 0.00 0.00 0.00 0.21 - 38 0 0 -
09OCT26 79.00 P 0.38 0.38 0.38 0.31 - 38 10 10 -
09OCT26 80.00 P 0.51 0.51 0.51 0.44 - 38 1 1 -
09OCT26 81.00 P 0.00 0.00 0.00 0.61 - 37 0 0 -
09OCT26 82.00 P 0.00 0.00 0.00 0.85 - 37 0 0 -
09OCT26 83.00 P 1.26 1.26 1.26 1.14 - 37 10 10 -
09OCT26 84.00 P 0.00 0.00 0.00 1.50 - 37 0 0 -
09OCT26 85.00 P 1.87 2.14 1.87 1.92 - 37 40 35 -
09OCT26 86.00 P 2.36 2.36 2.36 2.41 - 37 15 15 -
09OCT26 87.00 P 2.91 2.91 2.91 2.97 - 36 15 15 -
09OCT26 88.00 P 3.53 3.53 3.53 3.63 - 37 15 15 -
09OCT26 89.00 P 4.21 4.66 4.21 4.29 - 36 55 40 -
09OCT26 90.00 P 5.33 5.33 5.33 5.06 - 36 5 5 -
09OCT26 91.00 P 0.00 0.00 0.00 5.97 - 38 0 0 -
09OCT26 92.00 P 0.00 0.00 0.00 6.82 - 38 0 0 -
09OCT26 93.00 P 0.00 0.00 0.00 7.70 - 38 0 0 -
09OCT26 94.00 P 0.00 0.00 0.00 8.61 - 38 0 0 -
09OCT26 95.00 P 0.00 0.00 0.00 9.55 - 38 0 0 -
09OCT26 96.00 P 0.00 0.00 0.00 10.51 - 38 0 0 -
09OCT26 97.00 P 0.00 0.00 0.00 11.48 - 38 0 0 -
09OCT26 98.00 P 0.00 0.00 0.00 12.46 - 37 0 0 -
09OCT26 99.00 P 0.00 0.00 0.00 13.45 - 0 0 0 -
09OCT26 100.00 P 0.00 0.00 0.00 14.45 - 0 0 0 -
09OCT26 101.00 P 0.00 0.00 0.00 15.45 - 0 0 0 -
09OCT26 102.00 P 0.00 0.00 0.00 16.45 - 0 0 0 -
09OCT26 103.00 P 0.00 0.00 0.00 17.45 - 0 0 0 -
09OCT26 104.00 P 0.00 0.00 0.00 18.45 - 0 0 0 -
09OCT26 105.00 P 0.00 0.00 0.00 19.45 - 0 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 0.01 - 110 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 73 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 -0.03 39 0 78 0
29OCT26 70.00 P 0.23 0.23 0.23 0.13 -0.06 39 15 174 +15
29OCT26 72.50 P 0.39 0.39 0.39 0.27 -0.11 38 10 143 +10
29OCT26 75.00 P 0.59 0.59 0.59 0.53 -0.16 38 15 524 0
29OCT26 77.50 P 0.96 1.01 0.90 0.90 -0.20 38 154 1,020 -24
29OCT26 80.00 P 1.68 1.68 1.44 1.47 -0.28 38 163 5,638 -95
29OCT26 82.50 P 2.40 2.53 2.26 2.30 -0.33 37 766 3,071 +723
29OCT26 85.00 P 3.30 3.75 3.30 3.37 -0.38 37 2,277 3,194 +1,820
29OCT26 87.50 P 4.50 5.13 4.50 4.77 -0.38 38 78 17,104 +51
29OCT26 90.00 P 6.40 6.78 6.40 6.40 -0.40 38 96 2,189 +86
29OCT26 92.50 P 8.20 8.20 8.20 8.31 -0.27 39 7 11,424 +7
29OCT26 95.00 P 9.93 10.63 9.93 10.27 -0.37 38 39 1,350 +18
29OCT26 97.50 P 0.00 0.00 0.00 12.43 +0.04 38 0 2,386 0
29OCT26 100.00 P 14.80 14.80 14.79 15.06 -0.07 46 107 6,644 -1
29OCT26 102.50 P 17.00 17.00 17.00 17.02 -0.87 36 10 1,876 +10
29OCT26 105.00 P 0.00 0.00 0.00 19.49 -0.35 38 0 2,973 0
29OCT26 107.50 P 0.00 0.00 0.00 21.95 -0.53 0 0 2,934 0
29OCT26 110.00 P 24.60 24.60 24.40 24.45 -0.88 0 4 3,132 +4
29OCT26 112.50 P 0.00 0.00 0.00 26.95 -0.25 0 0 950 -848
29OCT26 115.00 P 0.00 0.00 0.00 29.45 -0.25 0 0 2,450 0
29OCT26 117.50 P 0.00 0.00 0.00 31.95 -0.25 0 0 17 -120
29OCT26 120.00 P 0.00 0.00 0.00 34.45 -0.25 0 0 260 0
29OCT26 122.50 P 0.00 0.00 0.00 36.95 -0.25 0 0 105 0
29OCT26 125.00 P 0.00 0.00 0.00 39.45 -0.25 0 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 41.95 -0.25 0 0 10 0
29OCT26 130.00 P 0.00 0.00 0.00 44.45 -0.25 0 0 10 0
29OCT26 132.50 P 0.00 0.00 0.00 46.95 -0.25 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 49.45 -0.25 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 51.95 -0.25 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 54.45 -0.25 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 56.95 -0.25 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 59.45 -0.25 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 61.95 -0.25 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 64.45 -0.25 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 66.95 -0.25 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 69.45 -0.25 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 71.95 -0.25 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 74.45 -0.25 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 76.95 -0.25 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 79.45 -0.25 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 81.95 -0.25 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 84.45 -0.25 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 86.95 -0.25 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 89.45 -0.25 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 91.95 -0.25 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 94.45 -0.25 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 96.95 -0.25 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 99.45 -0.25 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 101.95 -0.25 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 61 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.16 -0.06 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.29 -0.09 42 0 56 0
27NOV26 67.50 P 0.00 0.00 0.00 0.50 -0.12 43 0 83 0
27NOV26 70.00 P 0.93 0.94 0.92 0.80 -0.16 43 131 518 +61
27NOV26 72.50 P 1.32 1.32 1.32 1.21 -0.21 43 6 442 0
27NOV26 75.00 P 0.00 0.00 0.00 1.72 -0.25 42 0 478 0
27NOV26 77.50 P 2.52 2.55 2.45 2.34 -0.26 42 78 951 +78
27NOV26 80.00 P 3.41 3.41 3.17 3.17 -0.34 42 18 1,430 +1
27NOV26 82.50 P 4.37 4.44 4.18 4.14 -0.36 42 72 606 -4
27NOV26 85.00 P 5.68 5.68 5.54 5.31 -0.42 41 53 1,628 +25
27NOV26 87.50 P 6.90 7.14 6.73 6.78 -0.31 42 36 3,701 +3
27NOV26 90.00 P 8.64 8.73 8.64 8.32 -0.34 42 7 6,207 +3
27NOV26 92.50 P 0.00 0.00 0.00 9.98 -0.41 42 0 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 11.77 -0.41 42 0 2,314 0
27NOV26 97.50 P 0.00 0.00 0.00 13.72 -0.61 42 0 764 0
27NOV26 100.00 P 15.98 15.98 15.98 15.77 -0.87 42 24 3,719 +24
27NOV26 102.50 P 0.00 0.00 0.00 18.08 -0.37 44 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 20.27 -0.39 44 0 2,766 0
27NOV26 107.50 P 0.00 0.00 0.00 22.49 -0.92 44 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 24.81 -0.94 44 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 27.15 -0.92 43 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 29.52 -0.98 42 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 31.98 -0.86 42 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 34.46 -0.82 43 0 192 0
27NOV26 122.50 P 0.00 0.00 0.00 36.95 -0.25 0 0 135 0
27NOV26 125.00 P 0.00 0.00 0.00 39.45 -0.25 0 0 135 0
27NOV26 127.50 P 0.00 0.00 0.00 41.95 -0.25 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 44.45 -0.25 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 46.95 -0.25 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 49.45 -0.25 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 51.95 -0.25 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 54.45 -0.25 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 56.95 -0.25 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 59.45 -0.25 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 61.95 -0.25 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 64.45 -0.25 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 66.95 -0.25 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 69.45 -0.25 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 71.95 -0.25 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 74.45 -0.25 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 76.95 -0.25 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 79.45 -0.25 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 81.95 -0.25 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 84.45 -0.25 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 86.95 -0.25 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 89.45 -0.25 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 91.95 -0.25 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 94.45 -0.25 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 96.95 -0.25 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 99.45 -0.25 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 101.95 -0.25 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 -0.05 42 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.28 -0.07 42 0 222 0
30DEC26 62.50 P 0.00 0.00 0.00 0.45 -0.10 42 0 49 0
30DEC26 65.00 P 0.86 0.86 0.86 0.69 -0.14 42 250 388 +250
30DEC26 67.50 P 0.00 0.00 0.00 1.02 -0.18 42 0 583 0
30DEC26 70.00 P 1.64 1.64 1.64 1.45 -0.23 42 5 598 +5
30DEC26 72.50 P 0.00 0.00 0.00 1.99 -0.28 42 0 833 0
30DEC26 75.00 P 2.70 2.70 2.70 2.67 -0.31 42 3 768 +3
30DEC26 77.50 P 3.46 3.50 3.46 3.50 -0.30 42 3 907 0
30DEC26 80.00 P 0.00 0.00 0.00 4.41 -0.34 42 0 4,149 0
30DEC26 82.50 P 5.64 5.64 5.44 5.54 -0.34 42 406 1,260 +377
30DEC26 85.00 P 6.91 6.91 6.79 6.79 -0.35 42 23 20,647 +23
30DEC26 87.50 P 8.34 8.34 8.34 8.24 -0.32 43 15 12,369 +15
30DEC26 90.00 P 9.90 9.90 9.82 9.76 -0.36 43 17 6,257 -2
30DEC26 92.50 P 11.65 11.65 11.20 11.43 -0.12 43 11 5,481 -1
30DEC26 95.00 P 0.00 0.00 0.00 12.85 -0.85 41 0 4,155 0
30DEC26 97.50 P 0.00 0.00 0.00 14.67 -0.89 41 0 2,996 0
30DEC26 100.00 P 0.00 0.00 0.00 17.10 -0.48 45 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 19.15 -0.49 45 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 21.24 -0.57 45 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 23.43 -0.38 46 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 25.56 -0.46 45 0 20,047 0
30DEC26 112.50 P 0.00 0.00 0.00 27.88 -0.50 46 0 2,608 0
30DEC26 115.00 P 0.00 0.00 0.00 30.15 -0.41 46 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 32.17 -0.86 41 0 1,807 0
30DEC26 120.00 P 0.00 0.00 0.00 34.89 -0.87 48 0 5,520 0
30DEC26 122.50 P 0.00 0.00 0.00 37.25 -0.35 47 0 2,214 0
30DEC26 125.00 P 0.00 0.00 0.00 39.64 -0.86 47 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 42.04 -0.89 46 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 44.45 -0.89 0 0 973 0
30DEC26 132.50 P 0.00 0.00 0.00 46.95 -0.77 0 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 49.45 -0.25 0 0 3,262 -202
30DEC26 137.50 P 0.00 0.00 0.00 51.95 -0.25 0 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 54.45 -0.25 0 0 4,106 0
30DEC26 142.50 P 0.00 0.00 0.00 56.95 -0.25 0 0 1,084 -30
30DEC26 145.00 P 0.00 0.00 0.00 59.45 -0.25 0 0 5,741 -1,181
30DEC26 147.50 P 0.00 0.00 0.00 61.95 -0.25 0 0 300 0
30DEC26 150.00 P 0.00 0.00 0.00 64.45 -0.25 0 0 154 0
30DEC26 152.50 P 0.00 0.00 0.00 66.95 -0.25 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.45 -0.25 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 71.95 -0.25 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 74.45 -0.25 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 76.95 -0.25 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 79.45 -0.25 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 81.95 -0.25 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 84.45 -0.25 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 86.95 -0.25 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 89.45 -0.25 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 91.95 -0.25 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 94.45 -0.25 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 96.95 -0.25 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 99.45 -0.25 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 101.95 -0.25 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 104.45 -0.25 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 106.95 -0.25 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 109.45 -0.25 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 111.95 -0.25 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 114.45 -0.25 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 60 0
30MAR27 39.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 250 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.15 -0.04 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 -0.05 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.40 -0.07 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.60 -0.07 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.86 -0.12 42 0 458 0
30MAR27 60.00 P 0.00 0.00 0.00 1.21 -0.12 43 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 1.61 -0.13 43 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 2.12 -0.17 43 0 91 0
30MAR27 67.50 P 0.00 0.00 0.00 2.64 -0.26 43 0 296 0
30MAR27 70.00 P 0.00 0.00 0.00 3.26 -0.33 42 0 771 0
30MAR27 72.50 P 0.00 0.00 0.00 4.09 -0.26 43 0 1,036 0
30MAR27 75.00 P 0.00 0.00 0.00 4.94 -0.15 42 0 3,252 0
30MAR27 77.50 P 0.00 0.00 0.00 5.90 -0.31 42 0 742 0
30MAR27 80.00 P 0.00 0.00 0.00 6.98 -0.33 42 0 8,422 0
30MAR27 82.50 P 0.00 0.00 0.00 8.18 -0.35 42 0 814 0
30MAR27 85.00 P 9.48 9.50 9.29 9.50 -0.35 43 116 7,295 +77
30MAR27 87.50 P 0.00 0.00 0.00 10.91 -0.36 43 0 966 0
30MAR27 90.00 P 0.00 0.00 0.00 12.43 -0.37 43 0 8,795 0
30MAR27 92.50 P 0.00 0.00 0.00 14.05 -0.24 43 0 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 15.75 -0.60 43 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 17.54 -0.58 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 19.38 -0.61 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 21.37 -0.51 45 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 23.29 -0.62 45 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 25.34 -0.61 45 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 27.40 -0.65 45 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 29.00 -1.23 42 0 2,712 0
30MAR27 115.00 P 31.90 31.90 31.90 31.13 -0.35 42 1 175 0
30MAR27 117.50 P 0.00 0.00 0.00 33.33 -0.34 42 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 35.57 -0.34 42 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 37.83 -0.33 42 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 40.14 -0.36 42 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 42.47 -0.46 42 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 44.83 -0.51 42 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 47.22 -0.50 43 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 49.63 -0.28 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 52.05 -0.29 42 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 54.50 -0.27 42 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 56.97 -0.27 42 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 59.45 -0.26 0 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 61.95 -0.25 0 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 64.45 -0.25 0 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 66.95 -0.25 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 69.45 -0.25 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 71.95 -0.25 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 74.45 -0.25 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 76.95 -0.25 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 79.45 -0.25 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 81.95 -0.25 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 84.45 -0.25 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 86.95 -0.25 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 89.45 -0.25 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 91.95 -0.25 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 94.45 -0.25 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 96.95 -0.25 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 99.45 -0.25 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 101.95 -0.25 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.16 -0.03 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.33 -0.04 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.39 -0.04 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.44 -0.06 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.52 -0.06 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.60 -0.06 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.68 -0.07 42 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.95 -0.09 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.25 -0.12 42 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.66 -0.12 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.18 -0.16 43 0 921 0
29JUN27 62.50 P 0.00 0.00 0.00 2.74 -0.16 43 0 344 0
29JUN27 65.00 P 0.00 0.00 0.00 3.28 -0.31 42 0 270 0
29JUN27 67.50 P 4.16 4.16 4.16 4.05 -0.22 43 12 1,095 +12
29JUN27 70.00 P 0.00 0.00 0.00 4.81 -0.20 42 0 820 0
29JUN27 72.50 P 0.00 0.00 0.00 5.67 -0.27 42 0 145 0
29JUN27 75.00 P 0.00 0.00 0.00 6.63 -0.29 42 0 8,508 0
29JUN27 77.50 P 0.00 0.00 0.00 7.69 -0.31 42 0 953 0
29JUN27 80.00 P 9.19 9.19 9.19 8.86 -0.32 42 60 837 0
29JUN27 82.50 P 0.00 0.00 0.00 10.11 -0.33 42 0 945 0
29JUN27 85.00 P 0.00 0.00 0.00 11.46 -0.34 43 3,525 4,556 +3,525
29JUN27 87.50 P 0.00 0.00 0.00 12.89 -0.35 43 0 244 0
29JUN27 90.00 P 14.10 14.10 14.10 14.41 -0.35 43 1 1,095 0
29JUN27 92.50 P 0.00 0.00 0.00 16.00 -0.26 43 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 17.59 -0.74 43 0 146 0
29JUN27 97.50 P 17.98 17.98 17.98 19.10 -0.95 42 5 3,028 +5
29JUN27 100.00 P 0.00 0.00 0.00 20.83 -0.97 42 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 22.66 -0.37 42 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 24.50 -1.11 42 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 26.40 -0.37 42 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 28.39 -0.37 42 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 30.40 -0.37 42 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 32.42 -0.37 42 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 34.55 -0.35 42 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 36.69 -0.35 42 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 38.84 -0.36 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.04 -0.34 42 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 43.29 -0.34 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 45.56 -0.34 42 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 47.84 -0.33 42 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 50.16 -0.32 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 52.51 -0.32 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 54.88 -0.31 42 0 4 0
29JUN27 142.50 P 0.00 0.00 0.00 57.26 -0.30 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 59.66 -0.29 42 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 62.09 -0.29 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 64.53 -0.28 42 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 66.99 -0.27 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 69.46 -0.26 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 71.95 -0.25 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 74.45 -0.25 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 76.95 -0.25 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 79.45 -0.25 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 81.95 -0.25 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 84.45 -0.25 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 86.95 -0.25 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 89.45 -0.25 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 91.95 -0.25 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 94.45 -0.25 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 96.95 -0.25 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 99.45 -0.25 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 101.95 -0.25 0 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.11 - 43 0 0 -
29SEP27 35.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.19 -0.03 42 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.23 -0.03 43 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.27 -0.04 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.32 -0.05 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.38 -0.04 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.44 -0.04 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.50 -0.06 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.58 -0.07 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.67 -0.07 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.76 -0.06 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.85 -0.09 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.97 -0.10 43 0 454 0
29SEP27 49.00 P 0.00 0.00 0.00 1.09 -0.10 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.21 -0.10 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.59 -0.13 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.01 -0.13 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.53 -0.17 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.08 -0.18 43 0 142 0
29SEP27 62.50 P 0.00 0.00 0.00 3.83 -0.19 43 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.46 -0.28 42 0 3,501 0
29SEP27 67.50 P 0.00 0.00 0.00 5.18 -0.35 42 0 0 0
29SEP27 70.00 P 6.28 6.31 6.09 6.00 -0.41 42 800 966 +800
29SEP27 72.50 P 7.22 7.26 7.05 6.91 -0.46 42 520 523 +507
29SEP27 75.00 P 8.29 8.29 8.05 8.12 -0.31 42 480 4,001 +480
29SEP27 77.50 P 0.00 0.00 0.00 9.25 -0.32 42 0 108 0
29SEP27 80.00 P 10.57 10.57 10.57 10.46 -0.24 42 3 129 +3
29SEP27 82.50 P 0.00 0.00 0.00 11.75 -0.34 42 0 42 0
29SEP27 85.00 P 13.23 13.23 13.23 13.12 -0.34 43 1 555 +1
29SEP27 87.50 P 0.00 0.00 0.00 14.56 -0.35 43 0 296 0
29SEP27 90.00 P 0.00 0.00 0.00 16.08 -0.34 43 0 1,748 0
29SEP27 92.50 P 0.00 0.00 0.00 17.63 -0.26 43 0 546 0
29SEP27 95.00 P 0.00 0.00 0.00 19.29 -0.35 43 0 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 20.79 -0.40 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.47 -0.41 43 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 24.23 -0.40 43 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.07 -0.41 43 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 27.93 -0.41 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 29.80 -0.42 43 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 31.77 -0.41 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 33.78 -0.41 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 35.80 -0.41 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 37.84 -0.41 43 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 39.95 -0.40 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 42.10 -0.40 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 44.27 -0.39 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 46.44 -0.39 43 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 48.66 -0.36 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 50.92 -0.37 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 53.20 -0.36 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 55.49 -0.35 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 57.79 -0.35 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 60.13 -0.33 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 62.50 -0.33 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 64.87 -0.33 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 67.26 -0.32 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 69.67 -0.31 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 72.09 -0.30 42 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 74.54 -0.29 42 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 77.00 -0.28 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 79.46 -0.28 42 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 81.95 -0.26 0 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 84.45 -0.25 0 0 0 0
TOTAL PUT 16,069 462,567 -260
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$ 119.800
29SEP26 92.50 C 0.00 0.00 0.00 27.31 +3.28 159 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.81 +3.28 143 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.31 +3.28 127 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.81 +3.28 111 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 17.31 +3.28 96 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 14.81 +3.27 81 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 12.31 +3.25 67 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 9.81 +3.14 52 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 7.32 +2.85 51 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 4.88 +2.30 49 0 32 0
29SEP26 117.50 C 1.18 1.39 1.18 2.71 +1.39 49 63 93 +63
29SEP26 120.00 C 0.48 1.05 0.40 1.12 +0.55 48 348 488 +268
29SEP26 122.50 C 0.20 0.20 0.20 0.33 +0.11 48 32 334 +32
29SEP26 125.00 C 0.00 0.00 0.00 0.07 0.00 49 0 424 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 381 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,217 0
29SEP26 132.50 C 0.04 0.04 0.04 0.01 0.00 76 4 1,552 -4
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 89 0 946 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 101 0 831 0
29SEP26 140.00 C 0.06 0.06 0.06 0.01 0.00 112 1 1,240 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 124 0 610 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 135 0 493 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 145 0 629 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 156 0 902 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 166 0 545 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 176 0 625 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 186 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 195 0 1,066 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 205 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 214 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 223 0 218 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 232 0 216 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 240 0 316 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 249 0 462 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 257 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 265 0 1,955 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 273 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 281 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 289 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 296 0 4,409 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 304 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 311 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 318 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 326 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 340 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 353 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 366 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 379 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 392 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 404 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 416 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 427 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 439 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 450 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 460 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 471 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 481 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 491 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 501 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 511 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 520 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 530 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 539 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 548 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 565 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 582 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 598 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 613 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 628 0 139 0
02OCT26 96.00 C 0.00 0.00 0.00 23.83 +3.27 0 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 22.83 +3.27 0 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 21.83 +3.27 0 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 20.83 +3.27 0 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 19.83 +3.27 0 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 18.83 +3.26 0 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 17.83 +3.25 0 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 16.83 +3.24 0 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 15.84 +3.24 49 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 14.84 +3.21 46 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 13.84 +3.17 42 0 0 0
02OCT26 107.00 C 0.00 0.00 0.00 12.85 +3.12 45 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 11.85 +3.05 41 0 0 0
02OCT26 109.00 C 0.00 0.00 0.00 10.87 +2.96 43 0 0 0
02OCT26 110.00 C 0.00 0.00 0.00 9.89 +2.85 42 0 0 0
02OCT26 111.00 C 0.00 0.00 0.00 8.93 +2.71 42 0 0 0
02OCT26 112.00 C 0.00 0.00 0.00 7.99 +2.55 43 0 0 0
02OCT26 113.00 C 0.00 0.00 0.00 7.08 +2.44 43 0 15 0
02OCT26 114.00 C 0.00 0.00 0.00 6.20 +2.24 43 0 0 0
02OCT26 115.00 C 0.00 0.00 0.00 5.36 +1.99 43 0 0 0
02OCT26 116.00 C 0.00 0.00 0.00 4.58 +1.78 43 0 0 0
02OCT26 117.00 C 0.00 0.00 0.00 3.91 +1.59 44 0 0 0
02OCT26 118.00 C 0.00 0.00 0.00 3.19 +1.28 43 0 0 0
02OCT26 119.00 C 0.00 0.00 0.00 2.58 +1.02 42 0 10 0
02OCT26 120.00 C 1.32 1.32 1.32 2.06 +0.79 42 50 112 +37
02OCT26 121.00 C 0.97 0.97 0.97 1.63 +0.63 42 15 60 +15
02OCT26 122.00 C 0.91 1.09 0.83 1.25 +0.46 42 86 117 +86
02OCT26 123.00 C 0.71 0.81 0.65 0.98 +0.37 43 79 154 +79
02OCT26 124.00 C 0.00 0.00 0.00 0.74 +0.28 43 0 122 0
02OCT26 125.00 C 0.41 0.60 0.41 0.54 +0.20 43 109 124 +103
02OCT26 126.00 C 0.00 0.00 0.00 0.39 +0.14 43 0 20 0
02OCT26 127.00 C 0.00 0.00 0.00 0.27 +0.09 43 0 84 0
02OCT26 128.00 C 0.27 0.27 0.27 0.19 +0.06 43 15 90 +3
02OCT26 129.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 15 0
02OCT26 131.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 45 0
02OCT26 132.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 30 0
02OCT26 133.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 30 0
02OCT26 134.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 30 0
02OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
02OCT26 136.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 23.89 - 42 0 0 -
09OCT26 97.00 C 0.00 0.00 0.00 22.89 - 39 0 0 -
09OCT26 98.00 C 0.00 0.00 0.00 21.89 - 35 0 0 -
09OCT26 99.00 C 0.00 0.00 0.00 20.90 - 41 0 0 -
09OCT26 100.00 C 0.00 0.00 0.00 19.91 - 42 0 0 -
09OCT26 101.00 C 0.00 0.00 0.00 18.91 - 40 0 0 -
09OCT26 102.00 C 0.00 0.00 0.00 17.93 - 41 0 0 -
09OCT26 103.00 C 0.00 0.00 0.00 16.94 - 41 0 0 -
09OCT26 104.00 C 0.00 0.00 0.00 15.97 - 41 0 0 -
09OCT26 105.00 C 0.00 0.00 0.00 15.00 - 41 0 0 -
09OCT26 106.00 C 0.00 0.00 0.00 14.04 - 41 0 0 -
09OCT26 107.00 C 0.00 0.00 0.00 13.09 - 41 0 0 -
09OCT26 108.00 C 0.00 0.00 0.00 12.16 - 41 0 0 -
09OCT26 109.00 C 0.00 0.00 0.00 11.25 - 41 0 0 -
09OCT26 110.00 C 0.00 0.00 0.00 10.36 - 41 0 0 -
09OCT26 111.00 C 0.00 0.00 0.00 9.50 - 41 0 0 -
09OCT26 112.00 C 0.00 0.00 0.00 8.66 - 41 0 0 -
09OCT26 113.00 C 0.00 0.00 0.00 7.86 - 41 0 0 -
09OCT26 114.00 C 0.00 0.00 0.00 7.10 - 41 0 0 -
09OCT26 115.00 C 0.00 0.00 0.00 6.37 - 41 0 0 -
09OCT26 116.00 C 0.00 0.00 0.00 5.68 - 41 0 0 -
09OCT26 117.00 C 0.00 0.00 0.00 5.06 - 41 0 0 -
09OCT26 118.00 C 0.00 0.00 0.00 4.44 - 41 0 0 -
09OCT26 119.00 C 0.00 0.00 0.00 3.87 - 41 0 0 -
09OCT26 120.00 C 0.00 0.00 0.00 3.36 - 41 0 0 -
09OCT26 121.00 C 2.20 2.20 2.20 2.89 - 40 3 3 -
09OCT26 122.00 C 0.00 0.00 0.00 2.48 - 40 0 0 -
09OCT26 123.00 C 1.63 1.63 1.63 2.11 - 40 1 1 -
09OCT26 124.00 C 0.00 0.00 0.00 1.77 - 40 0 0 -
09OCT26 125.00 C 1.17 1.44 1.17 1.49 - 40 19 19 -
09OCT26 126.00 C 0.00 0.00 0.00 1.28 - 41 0 0 -
09OCT26 127.00 C 0.00 0.00 0.00 1.09 - 41 0 0 -
09OCT26 128.00 C 0.00 0.00 0.00 0.91 - 41 0 0 -
09OCT26 129.00 C 0.00 0.00 0.00 0.74 - 41 0 0 -
09OCT26 130.00 C 0.00 0.00 0.00 0.60 - 41 0 0 -
09OCT26 131.00 C 0.00 0.00 0.00 0.49 - 41 0 0 -
09OCT26 132.00 C 0.00 0.00 0.00 0.39 - 41 0 0 -
09OCT26 133.00 C 0.00 0.00 0.00 0.31 - 41 0 0 -
09OCT26 134.00 C 0.00 0.00 0.00 0.25 - 41 0 0 -
09OCT26 135.00 C 0.00 0.00 0.00 0.19 - 41 0 0 -
09OCT26 136.00 C 0.00 0.00 0.00 0.15 - 41 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 27.62 +3.15 42 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 25.20 +3.08 42 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 22.81 +2.99 42 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 20.48 +2.86 42 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 17.68 +2.17 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 16.07 +2.55 42 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 14.02 +2.35 42 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 12.10 +2.18 42 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 10.22 +1.86 41 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 8.72 +1.75 42 0 83 0
29OCT26 117.50 C 0.00 0.00 0.00 7.12 +1.37 41 0 31 0
29OCT26 120.00 C 6.00 6.00 6.00 5.96 +1.30 42 2 75 0
29OCT26 122.50 C 0.00 0.00 0.00 4.88 +1.14 42 0 642 0
29OCT26 125.00 C 3.72 3.89 3.72 3.89 +0.83 42 308 394 +295
29OCT26 127.50 C 2.58 2.67 2.58 3.10 +0.68 42 8 428 +8
29OCT26 130.00 C 2.05 2.38 2.05 2.46 +0.53 42 227 894 +201
29OCT26 132.50 C 1.66 1.88 1.66 1.92 +0.39 42 204 546 +204
29OCT26 135.00 C 1.40 1.49 1.40 1.52 +0.34 43 61 581 +61
29OCT26 137.50 C 0.00 0.00 0.00 1.16 +0.26 43 0 643 0
29OCT26 140.00 C 0.90 0.99 0.90 0.88 +0.20 43 21 666 +21
29OCT26 142.50 C 0.00 0.00 0.00 0.65 +0.14 43 0 581 0
29OCT26 145.00 C 0.58 0.60 0.58 0.48 +0.10 43 170 528 +109
29OCT26 147.50 C 0.45 0.45 0.44 0.35 +0.08 42 14 381 +14
29OCT26 150.00 C 0.36 0.37 0.36 0.26 +0.06 43 20 684 +20
29OCT26 152.50 C 0.00 0.00 0.00 0.18 +0.03 42 0 625 0
29OCT26 155.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 171 0
29OCT26 157.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 268 0
29OCT26 160.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 204 0
29OCT26 162.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 27.76 +2.71 20 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 25.59 +2.65 35 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 23.53 +2.54 39 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 21.55 +2.42 41 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 19.65 +1.75 42 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 17.85 +1.66 43 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 16.64 +2.06 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 14.99 +1.92 47 0 75 0
27NOV26 112.50 C 0.00 0.00 0.00 13.80 +2.16 49 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 12.25 +1.93 49 0 75 0
27NOV26 117.50 C 0.00 0.00 0.00 10.93 +1.73 49 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 9.39 +1.27 47 0 0 0
27NOV26 122.50 C 7.80 7.80 7.80 8.34 +1.30 47 4 104 0
27NOV26 125.00 C 0.00 0.00 0.00 7.56 +1.41 49 0 528 0
27NOV26 127.50 C 0.00 0.00 0.00 6.62 +1.12 48 0 15 0
27NOV26 130.00 C 4.88 4.88 4.88 5.68 +0.91 48 6 65 0
27NOV26 132.50 C 0.00 0.00 0.00 4.96 +0.76 48 0 75 0
27NOV26 135.00 C 4.30 4.30 4.30 4.33 +0.72 48 33 166 +33
27NOV26 137.50 C 0.00 0.00 0.00 3.75 +0.65 48 0 60 0
27NOV26 140.00 C 3.20 3.20 3.20 3.14 +0.47 47 100 200 +100
27NOV26 142.50 C 0.00 0.00 0.00 2.70 +0.41 47 0 180 0
27NOV26 145.00 C 0.00 0.00 0.00 2.31 +0.35 47 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 1.97 +0.30 47 0 300 0
27NOV26 150.00 C 1.70 1.70 1.70 1.67 +0.25 47 50 200 +50
27NOV26 152.50 C 0.00 0.00 0.00 1.42 +0.21 47 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 1.20 +0.18 47 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 1.01 +0.14 47 0 210 0
27NOV26 160.00 C 0.00 0.00 0.00 0.85 +0.12 47 0 431 0
27NOV26 162.50 C 0.00 0.00 0.00 0.72 +0.10 47 0 270 0
27NOV26 165.00 C 0.00 0.00 0.00 0.60 +0.08 47 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.50 +0.07 47 0 330 0
27NOV26 170.00 C 0.00 0.00 0.00 0.43 +0.07 48 0 187 0
27NOV26 172.50 C 0.00 0.00 0.00 0.36 +0.05 48 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 29.02 +2.88 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.99 +2.74 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.98 +2.54 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.10 +2.40 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.72 +2.66 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 19.68 +2.18 44 0 40 0
30DEC26 107.50 C 0.00 0.00 0.00 18.09 +2.07 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.59 +1.95 45 0 120 0
30DEC26 112.50 C 0.00 0.00 0.00 15.65 +1.92 47 0 105 0
30DEC26 115.00 C 0.00 0.00 0.00 14.44 +1.96 48 0 106 0
30DEC26 117.50 C 12.07 12.07 12.07 13.16 +1.84 48 40 115 +40
30DEC26 120.00 C 0.00 0.00 0.00 11.97 +1.73 48 0 854 0
30DEC26 122.50 C 0.00 0.00 0.00 10.88 +1.63 48 0 130 0
30DEC26 125.00 C 0.00 0.00 0.00 9.86 +1.51 48 0 5,747 0
30DEC26 127.50 C 0.00 0.00 0.00 8.93 +1.42 48 0 220 0
30DEC26 130.00 C 0.00 0.00 0.00 8.09 +1.32 48 0 281 0
30DEC26 132.50 C 0.00 0.00 0.00 7.28 +1.19 48 0 272 0
30DEC26 135.00 C 0.00 0.00 0.00 6.40 +0.88 47 0 135 0
30DEC26 137.50 C 0.00 0.00 0.00 5.65 +0.80 47 0 180 0
30DEC26 140.00 C 0.00 0.00 0.00 5.18 +0.86 48 0 2,959 0
30DEC26 142.50 C 0.00 0.00 0.00 4.69 +0.84 48 0 345 0
30DEC26 145.00 C 0.00 0.00 0.00 4.18 +0.76 48 0 108 0
30DEC26 147.50 C 0.00 0.00 0.00 3.72 +0.68 48 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 3.31 +0.62 48 0 163 0
30DEC26 152.50 C 0.00 0.00 0.00 2.94 +0.55 48 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 2.60 +0.49 48 0 114 0
30DEC26 157.50 C 0.00 0.00 0.00 2.30 +0.44 48 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 2.04 +0.39 48 0 526 0
30DEC26 162.50 C 0.00 0.00 0.00 1.80 +0.35 48 0 459 0
30DEC26 165.00 C 0.00 0.00 0.00 1.59 +0.31 48 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 1.40 +0.28 48 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 1.19 +0.20 47 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 1.05 +0.18 47 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.92 +0.16 47 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.81 +0.14 47 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.71 +0.13 47 0 460 0
30DEC26 182.50 C 0.00 0.00 0.00 0.62 +0.11 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.55 +0.10 47 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.48 +0.08 47 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.42 +0.07 47 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.36 +0.05 47 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.32 +0.05 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.28 +0.05 47 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.25 +0.05 47 0 5,159 0
30DEC26 205.00 C 0.00 0.00 0.00 0.19 +0.03 47 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 58 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 59 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 61 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 64 0 392 0
30MAR27 92.50 C 0.00 0.00 0.00 32.57 +2.46 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.79 +2.75 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 29.05 +2.37 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.45 +2.69 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 25.86 +2.45 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.35 +2.38 47 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 22.89 +2.32 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 21.51 +1.88 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 20.20 +1.56 47 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 19.49 +1.79 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 18.30 +1.93 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.18 +1.86 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.12 +1.78 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.83 +1.42 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.89 +1.35 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.00 +1.28 48 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 12.18 +1.25 48 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 11.39 +0.98 48 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 10.75 +1.05 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 10.08 +1.41 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 9.53 +1.43 49 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 8.88 +1.28 49 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 8.28 +1.22 49 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 7.71 +1.07 49 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 7.18 +1.08 49 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 6.68 +1.01 49 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 6.21 +0.94 49 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 5.78 +0.89 49 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 5.37 +0.83 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 4.99 +0.78 48 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 4.64 +0.73 48 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 4.31 +0.69 48 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 4.00 +0.64 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.72 +0.60 48 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 3.45 +0.56 48 0 1 0
30MAR27 180.00 C 3.60 3.78 3.60 3.20 +0.52 48 1,120 1,139 +868
30MAR27 182.50 C 0.00 0.00 0.00 2.97 +0.49 48 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 2.76 +0.46 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 2.56 +0.43 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.37 +0.40 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 2.20 +0.37 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.04 +0.35 48 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 1.89 +0.32 48 0 121 0
30MAR27 200.00 C 0.00 0.00 0.00 1.76 +0.31 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 1.47 +0.23 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.26 +0.16 48 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 1.08 +0.14 48 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.96 +0.15 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.82 +0.13 48 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.71 +0.12 48 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.61 +0.10 48 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.52 +0.10 48 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.44 +0.08 48 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.37 +0.06 48 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.32 +0.05 48 0 141 0
30MAR27 260.00 C 0.00 0.00 0.00 0.28 +0.05 48 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.24 +0.04 48 0 1,423 0
29JUN27 92.50 C 0.00 0.00 0.00 35.79 +2.57 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 34.15 +1.97 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 32.62 +2.76 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 31.08 +2.63 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 29.62 +2.53 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.18 +2.37 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.83 +2.25 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.55 +2.15 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.34 +1.41 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.43 +1.63 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.03 +1.87 48 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 21.31 +1.61 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 20.17 +1.51 49 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 19.19 +1.45 49 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 18.25 +1.32 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.14 +1.50 48 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 16.58 +1.34 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.77 +1.28 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 15.01 +1.23 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.34 +1.62 49 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 13.68 +1.60 49 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 13.02 +1.56 49 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 12.34 +1.46 49 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 11.76 +1.41 49 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 11.45 +1.61 50 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 10.87 +1.51 50 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 9.96 +1.06 49 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 9.49 +1.02 49 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 8.94 +0.86 49 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 8.63 +0.94 49 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 8.23 +0.89 49 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 7.75 +0.75 49 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 7.40 +0.72 49 0 68 0
29SEP27 92.50 C 0.00 0.00 0.00 38.98 +2.20 49 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 37.45 +2.95 49 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 35.98 +2.86 49 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 34.60 +2.84 49 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 33.22 +2.74 49 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.61 +2.40 49 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.62 +2.61 49 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 29.35 +2.50 49 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 28.17 +2.30 49 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 26.97 +1.54 49 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 26.35 +1.96 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 25.18 +1.78 50 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 24.29 +1.84 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 23.46 +1.85 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 22.53 +1.80 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 21.51 +1.87 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 20.66 +1.81 50 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 19.85 +1.76 50 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 18.88 +1.51 50 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 18.44 +1.67 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 17.32 +1.67 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 16.56 +1.52 49 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 15.93 +1.49 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 15.31 +1.44 50 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 14.72 +1.39 50 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 14.16 +1.34 50 0 78 0
TOTAL CALL 3,213 89,950 +2,706
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 132 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 115 0 547 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 99 0 753 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 -0.02 83 0 335 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 -0.13 67 0 685 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 -0.41 51 0 581 0
29SEP26 115.00 P 0.00 0.00 0.00 0.08 -1.02 50 0 788 0
29SEP26 117.50 P 1.74 1.74 0.50 0.39 -2.01 48 27 1,031 +2
29SEP26 120.00 P 2.70 2.70 1.39 1.35 -2.71 49 44 3,999 -38
29SEP26 122.50 P 0.00 0.00 0.00 3.04 -3.15 49 0 579 0
29SEP26 125.00 P 8.00 8.00 7.25 5.26 -3.28 49 16 470 -16
29SEP26 127.50 P 9.00 9.00 8.50 7.70 -3.30 0 7 1,549 -2
29SEP26 130.00 P 12.05 12.05 12.05 10.20 -3.30 0 4 561 0
29SEP26 132.50 P 16.00 16.00 14.84 12.70 -3.30 0 8 274 -52
29SEP26 135.00 P 16.00 16.00 16.00 15.20 -3.86 0 13 1,518 0
29SEP26 137.50 P 18.20 18.20 18.20 18.23 -3.40 195 7 405 -446
29SEP26 140.00 P 0.00 0.00 0.00 20.81 -3.40 221 0 95 -182
29SEP26 142.50 P 0.00 0.00 0.00 23.38 -3.40 245 0 0 -1
29SEP26 145.00 P 0.00 0.00 0.00 25.96 -3.40 270 0 4,015 0
29SEP26 147.50 P 0.00 0.00 0.00 28.53 -3.40 294 0 353 0
29SEP26 150.00 P 32.20 32.20 30.70 31.11 -3.34 318 10 0 -156
29SEP26 152.50 P 0.00 0.00 0.00 33.68 -3.28 341 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 36.18 -3.30 358 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 38.65 -3.33 372 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 41.17 -3.31 389 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 43.63 -3.75 399 0 12 0
29SEP26 165.00 P 0.00 0.00 0.00 46.13 -3.35 414 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 48.55 -3.43 419 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 51.16 -3.32 445 0 361 0
29SEP26 172.50 P 0.00 0.00 0.00 53.57 -3.41 449 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 56.19 -3.29 475 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 58.67 -3.31 486 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 61.09 -3.64 491 0 1,750 0
29SEP26 182.50 P 0.00 0.00 0.00 63.60 -3.38 505 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.14 -3.34 522 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 68.68 -3.30 539 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 71.10 -3.38 541 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 73.64 -3.34 557 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 76.16 -3.31 571 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 78.60 -3.70 573 0 0 0
29SEP26 200.00 P 84.96 84.96 84.96 81.17 -3.79 593 5 3,250 0
29SEP26 205.00 P 0.00 0.00 0.00 86.19 -3.28 617 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 91.17 -3.85 635 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 96.19 -3.27 657 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 101.19 -3.27 676 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 106.13 -3.33 688 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 111.13 -3.33 707 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 116.14 -3.32 726 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 121.17 -3.29 748 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 126.15 -3.32 763 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 131.06 -3.41 764 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 136.06 -3.41 779 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 141.18 -3.29 815 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 146.11 -3.36 817 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 151.17 -3.55 842 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 156.17 -3.30 856 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 161.15 -3.31 866 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 166.14 -3.33 878 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 171.17 -3.30 896 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 176.15 -3.32 906 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 181.07 -3.86 906 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 191.07 -3.64 931 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 201.11 -3.89 962 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 211.14 -3.64 990 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 221.18 -3.291,020 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 231.17 -3.281,040 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 0.01 -0.07 49 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 0.01 -0.10 46 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 0.01 -0.16 43 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 0.02 -0.23 43 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 0.04 -0.31 44 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 0.06 -0.43 43 0 16 0
02OCT26 111.00 P 0.00 0.00 0.00 0.10 -0.58 43 0 45 0
02OCT26 112.00 P 0.00 0.00 0.00 0.16 -0.75 43 0 15 0
02OCT26 113.00 P 0.00 0.00 0.00 0.25 -0.93 43 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 0.37 -1.14 43 0 0 0
02OCT26 115.00 P 0.82 0.82 0.65 0.54 -1.36 43 35 35 +35
02OCT26 116.00 P 0.00 0.00 0.00 0.76 -1.58 43 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 1.05 -1.82 44 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 1.39 -2.06 43 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 1.80 -2.31 43 0 0 0
02OCT26 120.00 P 2.45 2.45 2.40 2.28 -2.41 43 20 20 +20
02OCT26 121.00 P 0.00 0.00 0.00 2.84 -2.59 43 0 0 0
02OCT26 122.00 P 3.45 3.45 3.45 3.45 -2.76 43 20 20 +20
02OCT26 123.00 P 0.00 0.00 0.00 4.13 -2.90 43 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 4.88 -3.01 43 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 5.69 -3.09 43 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 6.54 -3.15 43 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 7.43 -3.20 43 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 8.35 -3.24 43 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 9.29 -3.26 42 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 10.25 -3.68 42 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 11.23 -3.72 43 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 12.21 -3.76 42 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 13.21 -3.79 45 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 14.20 -3.83 0 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 15.66 -3.40 85 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 16.69 -3.40 91 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 17.72 -3.40 96 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 18.75 -3.40 101 0 0 0
02OCT26 139.00 P 0.00 0.00 0.00 19.78 -3.40 106 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
09OCT26 97.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 98.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
09OCT26 99.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 100.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
09OCT26 101.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
09OCT26 102.00 P 0.00 0.00 0.00 0.04 - 42 0 0 -
09OCT26 103.00 P 0.00 0.00 0.00 0.05 - 41 0 0 -
09OCT26 104.00 P 0.00 0.00 0.00 0.08 - 42 0 0 -
09OCT26 105.00 P 0.00 0.00 0.00 0.11 - 42 0 0 -
09OCT26 106.00 P 0.00 0.00 0.00 0.15 - 41 0 0 -
09OCT26 107.00 P 0.00 0.00 0.00 0.20 - 41 0 0 -
09OCT26 108.00 P 0.00 0.00 0.00 0.27 - 41 0 0 -
09OCT26 109.00 P 0.00 0.00 0.00 0.37 - 41 0 0 -
09OCT26 110.00 P 0.00 0.00 0.00 0.47 - 41 0 0 -
09OCT26 111.00 P 1.19 1.21 1.18 0.62 - 41 75 75 -
09OCT26 112.00 P 1.42 1.42 1.42 0.79 - 41 15 15 -
09OCT26 113.00 P 0.00 0.00 0.00 0.99 - 42 0 0 -
09OCT26 114.00 P 0.00 0.00 0.00 1.24 - 42 0 0 -
09OCT26 115.00 P 2.10 2.10 2.10 1.51 - 42 3 3 -
09OCT26 116.00 P 0.00 0.00 0.00 1.83 - 42 0 0 -
09OCT26 117.00 P 2.63 2.63 2.63 2.17 - 41 1 1 -
09OCT26 118.00 P 0.00 0.00 0.00 2.57 - 41 0 0 -
09OCT26 119.00 P 0.00 0.00 0.00 3.02 - 41 0 0 -
09OCT26 120.00 P 0.00 0.00 0.00 3.52 - 41 0 0 -
09OCT26 121.00 P 0.00 0.00 0.00 4.06 - 41 0 0 -
09OCT26 122.00 P 0.00 0.00 0.00 4.61 - 41 0 0 -
09OCT26 123.00 P 0.00 0.00 0.00 5.40 - 43 0 0 -
09OCT26 124.00 P 0.00 0.00 0.00 5.93 - 41 0 0 -
09OCT26 125.00 P 0.00 0.00 0.00 6.63 - 41 0 0 -
09OCT26 126.00 P 0.00 0.00 0.00 7.39 - 41 0 0 -
09OCT26 127.00 P 0.00 0.00 0.00 8.17 - 41 0 0 -
09OCT26 128.00 P 0.00 0.00 0.00 8.99 - 41 0 0 -
09OCT26 129.00 P 0.00 0.00 0.00 9.83 - 41 0 0 -
09OCT26 130.00 P 0.00 0.00 0.00 10.70 - 41 0 0 -
09OCT26 131.00 P 0.00 0.00 0.00 11.59 - 41 0 0 -
09OCT26 132.00 P 0.00 0.00 0.00 12.50 - 41 0 0 -
09OCT26 133.00 P 0.00 0.00 0.00 13.42 - 41 0 0 -
09OCT26 134.00 P 0.00 0.00 0.00 14.36 - 41 0 0 -
09OCT26 135.00 P 0.00 0.00 0.00 15.66 - 53 0 0 -
09OCT26 136.00 P 0.00 0.00 0.00 16.77 - 58 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 0.09 -0.13 43 0 0 0
29OCT26 95.00 P 0.36 0.36 0.36 0.16 -0.20 43 200 220 +200
29OCT26 97.50 P 0.60 0.60 0.49 0.27 -0.30 43 60 184 0
29OCT26 100.00 P 0.00 0.00 0.00 0.44 -0.42 43 0 400 0
29OCT26 102.50 P 1.20 1.20 1.20 0.69 -0.57 43 30 734 0
29OCT26 105.00 P 1.26 1.26 1.26 1.03 -0.75 43 20 700 0
29OCT26 107.50 P 0.00 0.00 0.00 1.50 -0.94 43 0 351 0
29OCT26 110.00 P 2.64 2.64 2.20 2.10 -1.16 43 7 426 0
29OCT26 112.50 P 0.00 0.00 0.00 2.85 -1.37 43 0 394 0
29OCT26 115.00 P 0.00 0.00 0.00 3.69 -1.61 43 0 645 0
29OCT26 117.50 P 5.05 5.05 5.05 4.69 -1.91 42 2 3,121 -2
29OCT26 120.00 P 6.78 6.78 6.30 5.85 -2.22 42 103 632 +100
29OCT26 122.50 P 8.38 8.38 8.38 7.25 -2.29 42 4 591 0
29OCT26 125.00 P 0.00 0.00 0.00 8.87 -2.42 42 0 146 0
29OCT26 127.50 P 12.02 12.02 12.02 10.57 -2.59 42 2 231 +2
29OCT26 130.00 P 0.00 0.00 0.00 12.40 -2.73 42 0 105 0
29OCT26 132.50 P 0.00 0.00 0.00 14.34 -3.38 42 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 16.42 -3.54 42 0 780 0
29OCT26 137.50 P 0.00 0.00 0.00 19.13 -3.13 49 0 817 0
29OCT26 140.00 P 21.40 21.40 21.40 20.81 -3.81 42 3 821 +3
29OCT26 142.50 P 0.00 0.00 0.00 23.79 -3.26 52 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 26.22 -3.30 55 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 28.68 -3.33 58 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 31.18 -3.36 61 0 167 0
29OCT26 152.50 P 0.00 0.00 0.00 33.68 -3.41 64 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 36.18 -3.48 67 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 38.65 -3.58 70 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 41.17 -3.59 73 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 43.67 -3.71 76 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 46.13 -3.63 78 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 48.63 -3.62 81 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 51.17 -3.58 84 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 53.58 -3.68 85 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.83 -0.43 47 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.11 -0.54 47 0 251 0
27NOV26 97.50 P 0.00 0.00 0.00 1.49 -0.72 48 0 67 0
27NOV26 100.00 P 0.00 0.00 0.00 1.99 -0.81 48 0 37 0
27NOV26 102.50 P 0.00 0.00 0.00 2.52 -0.96 48 0 4 0
27NOV26 105.00 P 0.00 0.00 0.00 3.20 -1.08 48 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 3.94 -1.18 48 0 16 0
27NOV26 110.00 P 0.00 0.00 0.00 4.80 -1.28 48 0 127 0
27NOV26 112.50 P 5.81 5.81 5.81 5.78 -1.38 48 5 37 +5
27NOV26 115.00 P 7.78 7.78 7.78 6.83 -1.53 48 6 114 +6
27NOV26 117.50 P 0.00 0.00 0.00 7.78 -1.89 47 0 228 0
27NOV26 120.00 P 0.00 0.00 0.00 9.06 -2.01 47 0 283 0
27NOV26 122.50 P 0.00 0.00 0.00 10.45 -2.15 47 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 11.98 -2.66 47 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 13.59 -2.81 47 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 15.69 -2.56 50 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 17.55 -2.62 50 0 828 0
27NOV26 135.00 P 19.20 19.20 19.20 19.08 -3.10 49 20 1,120 +20
27NOV26 137.50 P 0.00 0.00 0.00 21.44 -2.80 51 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 23.46 -2.93 52 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 25.61 -2.95 53 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 27.78 -3.05 53 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 29.96 -3.15 54 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 32.31 -3.14 56 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 34.58 -3.24 56 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 36.88 -3.34 57 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 39.19 -3.47 58 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 41.57 -3.33 59 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 43.93 -3.45 59 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 46.31 -3.51 60 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 48.70 -3.55 61 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 51.17 -3.58 63 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 53.64 -3.62 64 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 1.77 -0.53 48 0 204 0
30DEC26 95.00 P 0.00 0.00 0.00 2.22 -0.62 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.76 -0.73 48 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 3.37 -0.82 48 0 37 0
30DEC26 102.50 P 0.00 0.00 0.00 4.06 -0.96 48 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 4.84 -1.03 48 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 5.66 -1.14 48 0 113 0
30DEC26 110.00 P 0.00 0.00 0.00 6.57 -1.27 48 0 539 0
30DEC26 112.50 P 8.25 8.25 8.25 7.58 -1.40 47 2 65 -2
30DEC26 115.00 P 8.97 8.97 8.97 8.70 -1.59 47 2 289 +2
30DEC26 117.50 P 0.00 0.00 0.00 9.69 -1.84 46 0 300 0
30DEC26 120.00 P 0.00 0.00 0.00 11.00 -1.95 47 0 350 0
30DEC26 122.50 P 0.00 0.00 0.00 12.39 -2.44 46 0 6 0
30DEC26 125.00 P 0.00 0.00 0.00 14.29 -2.21 48 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 15.91 -2.27 49 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 17.54 -2.44 49 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 19.29 -2.55 49 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 21.14 -2.57 49 0 43 0
30DEC26 137.50 P 0.00 0.00 0.00 23.13 -2.61 50 0 63 0
30DEC26 140.00 P 0.00 0.00 0.00 24.98 -2.79 50 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 26.99 -2.86 50 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 29.17 -2.84 51 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 31.38 -2.81 52 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 33.55 -2.87 53 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 35.74 -2.96 53 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 37.69 -3.31 52 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 40.04 -3.30 53 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 42.34 -3.38 54 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 44.69 -3.42 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 46.82 -3.64 54 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 49.30 -3.63 56 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 51.67 -3.62 56 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 54.06 -3.33 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 56.44 -3.35 58 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 58.82 -3.50 58 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 61.21 -3.56 59 0 635 0
30DEC26 182.50 P 0.00 0.00 0.00 63.73 -3.53 60 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 66.14 -3.61 61 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 68.68 -3.54 63 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 71.13 -3.61 64 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 73.64 -3.59 65 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 76.16 -3.31 67 0 251 0
30DEC26 197.50 P 0.00 0.00 0.00 78.63 -3.67 67 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 81.17 -3.79 69 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 86.19 -3.28 72 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 91.17 -3.85 74 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 96.34 -3.45 78 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 101.19 -3.27 79 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 106.16 -3.30 81 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 111.16 -3.30 83 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 116.16 -3.30 85 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 121.17 -3.29 87 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 126.15 -3.32 89 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 131.09 -3.38 91 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 136.14 -3.33 93 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 141.18 -3.29 95 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 146.11 -3.36 96 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 151.17 -3.55 99 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 156.17 -3.30 100 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 161.15 -3.31 102 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 166.14 -3.33 103 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 171.17 -3.30 105 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 176.15 -3.32 107 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 181.13 -3.80 108 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 191.15 -3.56 111 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 201.15 -3.85 114 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 211.14 -3.64 117 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 221.18 -3.29 120 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 231.17 -3.28 123 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.45 -0.70 48 0 12 0
30MAR27 95.00 P 0.00 0.00 0.00 5.17 -0.73 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.90 -0.91 49 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 6.80 -0.76 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.43 -1.07 48 0 77 0
30MAR27 105.00 P 0.00 0.00 0.00 8.34 -1.17 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.34 -1.26 47 0 215 0
30MAR27 110.00 P 10.50 10.50 10.50 10.41 -1.35 47 30 246 0
30MAR27 112.50 P 11.64 11.64 11.64 11.55 -1.20 47 30 309 +30
30MAR27 115.00 P 0.00 0.00 0.00 12.76 -1.53 47 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 14.04 -1.61 47 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 15.39 -1.70 47 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 16.81 -1.81 47 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 18.60 -2.14 48 0 152 0
30MAR27 127.50 P 0.00 0.00 0.00 20.06 -2.38 48 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 21.86 -2.29 49 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 23.54 -2.33 49 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 25.25 -2.43 49 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 27.23 -2.34 50 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 28.82 -2.65 49 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 30.96 -2.41 50 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 32.87 -2.51 50 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 34.83 -2.60 51 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 36.82 -2.62 51 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 38.84 -2.72 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 40.92 -2.78 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.70 -3.17 50 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 45.12 -2.91 52 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 47.29 -2.93 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.47 -2.99 52 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.65 -3.05 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 53.86 -3.08 53 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 56.06 -3.15 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 58.33 -3.23 53 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 60.60 -3.25 54 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 62.62 -3.57 53 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 64.87 -3.64 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 67.17 -3.65 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 69.53 -3.65 53 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 71.91 -3.62 54 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 74.19 -3.70 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 76.59 -3.67 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 78.98 -3.67 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 81.23 -3.84 53 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 86.19 -3.55 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 91.17 -3.85 57 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 96.34 -3.45 60 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 101.19 -3.27 61 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 106.16 -3.30 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 111.16 -3.30 64 0 7 0
30MAR27 235.00 P 0.00 0.00 0.00 116.16 -3.30 65 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 121.17 -3.29 67 0 23 0
30MAR27 245.00 P 0.00 0.00 0.00 126.15 -3.32 68 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 131.09 -3.38 69 0 7 0
30MAR27 255.00 P 0.00 0.00 0.00 136.14 -3.33 71 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 141.18 -3.29 73 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 146.11 -3.36 74 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 7.09 -0.78 50 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 7.94 -0.83 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 8.82 -0.90 50 0 265 0
29JUN27 100.00 P 0.00 0.00 0.00 9.77 -0.61 50 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 10.66 -0.77 49 0 290 0
29JUN27 105.00 P 0.00 0.00 0.00 11.40 -1.11 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 12.48 -1.17 48 0 191 0
29JUN27 110.00 P 14.00 14.00 14.00 14.19 -0.72 50 15 47 +15
29JUN27 112.50 P 0.00 0.00 0.00 14.85 -1.32 48 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 16.72 -1.65 50 0 52 0
29JUN27 117.50 P 18.48 18.48 18.48 18.09 -1.32 50 45 105 +45
29JUN27 120.00 P 0.00 0.00 0.00 19.45 -1.57 50 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 20.92 -1.66 50 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 22.43 -1.80 50 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 23.52 -1.96 49 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 25.25 -1.91 49 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 26.72 -2.19 49 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 28.41 -2.27 49 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 30.13 -2.36 49 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 31.87 -2.46 49 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 33.71 -2.49 49 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 35.80 -2.31 50 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 37.66 -2.40 50 0 0 0
29JUN27 150.00 P 40.20 40.30 40.20 39.59 -2.45 50 8 69 +8
29JUN27 152.50 P 0.00 0.00 0.00 41.30 -2.74 50 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 43.53 -2.53 51 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 45.42 -2.70 50 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 47.57 -2.63 51 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 49.51 -2.79 50 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 51.60 -2.82 51 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 53.69 -2.89 51 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 55.90 -2.84 51 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 58.10 -2.81 52 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 9.28 -0.60 50 0 10 0
29SEP27 95.00 P 0.00 0.00 0.00 10.05 -0.81 50 0 0 0
29SEP27 97.50 P 11.10 11.10 11.10 11.03 -0.82 50 2 113 0
29SEP27 100.00 P 0.00 0.00 0.00 12.07 -0.98 50 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 12.86 -1.18 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.77 -1.04 48 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 14.92 -1.11 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 16.18 -1.16 48 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 17.44 -1.22 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 18.76 -1.27 48 0 8 0
29SEP27 117.50 P 0.00 0.00 0.00 20.18 -1.31 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.59 -1.36 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 23.04 -1.43 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.64 -1.48 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.01 -1.62 48 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 27.79 -1.98 49 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 29.42 -2.05 49 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 31.29 -1.92 49 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 32.77 -2.22 49 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 34.54 -2.26 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 36.51 -2.12 50 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 38.14 -2.37 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 39.97 -2.43 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 41.85 -2.49 49 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 43.75 -2.54 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 45.91 -2.36 50 0 0 0
TOTAL PUT 906 75,770 -384
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 52.450
29SEP26 26.00 C 0.00 0.00 0.00 26.45 +1.29 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.45 +1.29 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.45 +1.29 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.45 +1.29 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.45 +1.29 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.45 +1.29 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.45 +1.29 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.45 +1.29 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.45 +1.29 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.45 +1.29 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.45 +1.29 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.45 +1.29 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.45 +1.29 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.45 +1.29 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.45 +1.29 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.45 +1.29 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.45 +1.29 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.45 +1.29 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.45 +1.29 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.45 +1.29 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.45 +1.28 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.45 +1.28 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.45 +1.28 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.50 +1.32 79 0 32 0
29SEP26 50.00 C 2.00 2.00 2.00 2.53 +1.30 68 4 163 0
29SEP26 52.50 C 0.26 0.33 0.20 0.27 +0.18 26 234 2,350 -113
29SEP26 55.00 C 0.01 0.02 0.01 0.01 0.00 44 19 1,257 -19
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,107 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 109 0 273 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 137 0 165 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 163 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.53 +1.29 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.54 +1.29 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.54 +1.29 40 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.54 +1.29 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.45 +1.20 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.45 +1.19 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.55 +1.29 27 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.46 +1.20 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.47 +1.20 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.48 +1.21 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.56 +1.28 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.57 +1.28 24 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.58 +1.26 23 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 6.60 +1.22 23 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 5.65 +1.18 24 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 4.73 +1.11 23 0 350 0
29OCT26 49.00 C 0.00 0.00 0.00 3.98 +1.18 27 0 193 0
29OCT26 50.00 C 0.00 0.00 0.00 2.98 +0.86 21 0 417 0
29OCT26 52.50 C 1.25 1.55 1.25 1.53 +0.60 24 346 1,057 -124
29OCT26 55.00 C 0.56 0.64 0.56 0.61 +0.27 24 52 895 +38
29OCT26 57.50 C 0.00 0.00 0.00 0.19 +0.09 24 0 761 0
29OCT26 60.00 C 0.00 0.00 0.00 0.05 +0.03 24 0 337 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.57 +1.30 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.58 +1.31 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.62 +1.26 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.64 +1.24 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.67 +1.20 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.73 +1.16 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.82 +1.09 22 0 31 0
27NOV26 48.00 C 0.00 0.00 0.00 4.95 +1.02 22 0 195 0
27NOV26 49.00 C 4.17 4.32 4.17 4.26 +1.01 24 30 815 +30
27NOV26 50.00 C 0.00 0.00 0.00 3.50 +0.92 24 0 556 0
27NOV26 52.50 C 0.00 0.00 0.00 1.97 +0.58 23 0 715 0
27NOV26 55.00 C 0.92 1.07 0.92 0.98 +0.30 23 99 506 +67
27NOV26 57.50 C 0.50 0.50 0.50 0.43 +0.14 23 20 445 +20
27NOV26 60.00 C 0.00 0.00 0.00 0.17 +0.06 23 0 401 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 281 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 23 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 24.49 +1.23 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.50 +1.24 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.50 +1.23 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.50 +1.23 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.51 +1.23 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.53 +1.25 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.54 +1.26 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.54 +1.25 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.54 +1.25 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.53 +1.23 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.54 +1.24 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.55 +1.29 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.56 +1.30 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.57 +1.30 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.59 +1.32 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.65 +1.24 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.70 +1.21 22 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 7.77 +1.27 22 0 206 0
30DEC26 46.00 C 0.00 0.00 0.00 6.87 +1.12 22 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 6.02 +1.06 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 5.22 +0.98 22 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 4.56 +1.09 23 0 531 0
30DEC26 50.00 C 3.91 3.91 3.91 3.91 +0.91 23 15 173 0
30DEC26 52.50 C 2.28 2.54 2.28 2.46 +0.64 23 9 1,096 -5
30DEC26 55.00 C 1.41 1.41 1.41 1.44 +0.41 23 15 329 +15
30DEC26 57.50 C 0.83 0.83 0.83 0.78 +0.25 22 17 152 +15
30DEC26 60.00 C 0.48 0.48 0.48 0.39 +0.14 22 15 86 +11
30DEC26 62.50 C 0.00 0.00 0.00 0.18 +0.07 22 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 30 0
30DEC26 67.50 C 0.10 0.10 0.09 0.04 +0.02 23 60 60 +60
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.77 +1.40 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.83 +1.44 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.82 +1.40 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.88 +1.43 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.91 +1.43 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.90 +1.39 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.93 +1.39 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.96 +1.38 31 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 14.08 +1.45 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.01 +1.32 27 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 12.17 +1.41 28 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 11.14 +1.07 25 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 10.22 +1.22 24 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 9.22 +1.12 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 8.39 +1.09 22 0 77 0
30MAR27 46.00 C 7.84 7.84 7.84 7.81 +1.08 24 15 112 +15
30MAR27 47.00 C 0.00 0.00 0.00 6.83 +0.98 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 6.12 +0.85 22 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 5.57 +0.93 23 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.73 +0.69 21 0 293 0
30MAR27 52.50 C 0.00 0.00 0.00 3.57 +0.71 22 0 614 0
30MAR27 55.00 C 2.36 2.49 2.36 2.49 +0.52 22 3 126 +1
30MAR27 57.50 C 0.00 0.00 0.00 1.67 +0.39 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 1.09 +0.28 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.69 +0.19 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.41 +0.11 22 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.25 +0.08 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 +0.05 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 +0.03 22 0 1 0
30MAR27 75.00 C 0.15 0.15 0.15 0.05 +0.02 22 8 17 0
29JUN27 33.00 C 0.00 0.00 0.00 20.08 +1.43 33 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 19.11 +1.42 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 18.14 +1.42 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 17.19 +1.43 28 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 16.16 +1.35 26 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 15.20 +1.32 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.27 +1.32 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.46 +1.41 25 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 12.44 +1.27 23 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 11.55 +1.22 22 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 10.70 +1.19 22 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.87 +1.04 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 9.11 +1.03 22 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 8.37 +0.98 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 7.66 +0.95 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 6.98 +0.95 22 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 6.36 +0.92 22 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.75 +0.86 22 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 4.45 +0.73 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 3.37 +0.58 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.55 +0.48 22 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.86 +0.36 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.33 +0.27 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.93 +0.20 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.65 +0.15 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.44 +0.10 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.30 +0.08 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 +0.05 22 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 12.57 +1.16 17 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.74 +1.11 18 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.97 +1.08 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.23 +0.77 20 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.80 +1.05 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.09 +1.01 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.41 +0.97 22 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 7.77 +1.14 22 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.94 +0.87 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.37 +0.82 21 0 6 0
29SEP27 52.50 C 4.70 4.88 4.70 5.11 +0.72 21 3 21 +3
29SEP27 55.00 C 0.00 0.00 0.00 4.04 +0.62 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.16 +0.53 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.43 +0.43 22 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.88 +0.34 22 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 1.49 +0.30 22 0 22 0
29SEP27 67.50 C 0.00 0.00 0.00 1.12 +0.24 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.83 +0.20 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.61 +0.16 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.43 +0.10 22 0 0 0
TOTAL CALL 964 20,112 +14
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 497 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 472 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 448 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 425 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 403 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 381 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 360 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 340 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 319 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 299 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 280 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 261 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 243 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 225 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 207 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 190 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 174 0 326 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 158 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 141 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 124 0 727 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 628 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,065 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,408 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 429 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.09 45 1 1,009 0
29SEP26 52.50 P 0.80 0.80 0.31 0.31 -1.15 26 167 1,616 +58
29SEP26 55.00 P 3.00 3.00 3.00 2.55 -1.38 0 20 460 -5
29SEP26 57.50 P 0.00 0.00 0.00 5.05 -1.30 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.55 -1.30 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.14 -1.32 191 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.64 -1.32 226 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.14 -1.32 256 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.64 -1.32 286 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.14 -1.32 315 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.64 -1.32 342 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 199 0
29OCT26 44.00 P 0.05 0.05 0.05 0.01 -0.01 25 8 492 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 461 0
29OCT26 46.00 P 0.00 0.00 0.00 0.04 -0.06 24 0 454 0
29OCT26 47.00 P 0.12 0.12 0.12 0.08 -0.11 24 2 635 +2
29OCT26 48.00 P 0.25 0.25 0.25 0.16 -0.19 24 2 577 0
29OCT26 49.00 P 0.42 0.42 0.30 0.30 -0.28 24 121 378 +81
29OCT26 50.00 P 0.56 0.56 0.47 0.50 -0.42 24 30 3,218 0
29OCT26 52.50 P 1.60 1.60 1.40 1.38 -0.85 23 27 1,080 -25
29OCT26 55.00 P 3.36 3.36 3.36 2.95 -1.22 22 30 803 +30
29OCT26 57.50 P 0.00 0.00 0.00 5.14 -1.23 23 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 7.55 -1.49 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 10.14 -1.40 38 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.65 -1.39 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.14 -1.40 51 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.64 -1.40 57 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.14 -1.40 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.64 -1.40 68 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.03 -0.04 23 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.05 -0.08 22 0 362 0
27NOV26 45.00 P 0.00 0.00 0.00 0.10 -0.11 23 0 412 0
27NOV26 46.00 P 0.00 0.00 0.00 0.17 -0.17 22 0 223 0
27NOV26 47.00 P 0.34 0.34 0.34 0.28 -0.24 22 2 412 0
27NOV26 48.00 P 0.00 0.00 0.00 0.44 -0.33 22 0 469 0
27NOV26 49.00 P 0.71 0.71 0.71 0.67 -0.41 23 1 433 +1
27NOV26 50.00 P 1.16 1.16 0.95 0.94 -0.51 22 30 822 +10
27NOV26 52.50 P 2.11 2.11 1.95 1.95 -0.81 22 13 1,661 0
27NOV26 55.00 P 0.00 0.00 0.00 3.50 -1.07 21 0 1,570 0
27NOV26 57.50 P 0.00 0.00 0.00 5.53 -1.19 22 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 7.81 -1.40 22 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 10.18 -1.45 20 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 12.73 -1.36 29 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.20 -1.37 32 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.68 -1.37 34 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.17 -1.37 38 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.66 -1.38 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 152 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 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 -0.04 23 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 -0.07 22 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.15 -0.10 22 0 303 0
30DEC26 45.00 P 0.00 0.00 0.00 0.23 -0.15 22 0 354 0
30DEC26 46.00 P 0.00 0.00 0.00 0.36 -0.19 22 0 551 0
30DEC26 47.00 P 0.61 0.61 0.61 0.50 -0.26 22 15 209 +15
30DEC26 48.00 P 0.00 0.00 0.00 0.69 -0.34 22 0 126 0
30DEC26 49.00 P 0.00 0.00 0.00 0.95 -0.42 22 0 726 0
30DEC26 50.00 P 1.46 1.46 1.26 1.26 -0.51 22 16 716 +15
30DEC26 52.50 P 0.00 0.00 0.00 2.34 -0.74 22 0 517 0
30DEC26 55.00 P 0.00 0.00 0.00 3.82 -1.03 21 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 5.78 -1.09 22 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 7.89 -1.39 21 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 10.36 -1.31 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.76 -1.34 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.21 -1.36 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.68 -1.37 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.17 -1.37 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.66 -1.38 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.12 -0.05 22 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.17 -0.07 22 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.24 -0.10 22 0 118 0
30MAR27 43.00 P 0.41 0.41 0.41 0.34 -0.11 22 1 76 +1
30MAR27 44.00 P 0.00 0.00 0.00 0.44 -0.17 22 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.59 -0.21 22 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 0.77 -0.26 22 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.00 -0.31 21 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.27 -0.36 21 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 1.58 -0.41 21 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 1.94 -0.48 21 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.05 -0.69 21 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 4.48 -0.94 21 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 6.26 -1.08 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.24 -1.30 21 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 10.59 -1.22 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.90 -1.28 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.21 -1.40 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.73 -1.34 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.19 -1.36 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.66 -1.38 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.15 -0.06 22 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.21 -0.08 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.29 -0.10 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.38 -0.14 22 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.51 -0.12 22 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.64 -0.20 22 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 0.81 -0.22 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.00 -0.28 22 0 64 0
29JUN27 46.00 P 1.35 1.35 1.35 1.29 -0.25 22 3 86 -2
29JUN27 47.00 P 0.00 0.00 0.00 1.49 -0.34 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 1.83 -0.42 22 0 90 0
29JUN27 49.00 P 0.00 0.00 0.00 2.16 -0.46 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 2.57 -0.49 22 0 15 0
29JUN27 52.50 P 3.80 3.80 3.80 3.74 -0.67 22 15 165 +9
29JUN27 55.00 P 0.00 0.00 0.00 5.18 -0.81 22 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 6.84 -0.95 22 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 8.72 -1.30 22 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 10.94 -1.11 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.11 -1.20 23 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 15.41 -1.27 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.79 -1.32 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.22 -1.34 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.68 -1.36 26 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.60 -0.16 22 0 18 0
29SEP27 42.00 P 0.00 0.00 0.00 0.76 -0.15 22 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.94 -0.22 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.18 -0.22 22 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.43 -0.26 23 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 1.71 -0.29 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.02 -0.34 23 0 10 0
29SEP27 48.00 P 0.00 0.00 0.00 2.36 -0.39 23 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 2.75 -0.42 23 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.16 -0.48 23 0 50 0
29SEP27 52.50 P 4.67 4.67 4.55 4.38 -0.59 23 3 25 +3
29SEP27 55.00 P 0.00 0.00 0.00 5.82 -0.72 23 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 7.48 -0.83 23 0 45 0
29SEP27 60.00 P 0.00 0.00 0.00 9.34 -0.95 24 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 11.38 -1.05 24 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 13.58 -1.13 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.77 -1.13 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.94 -1.29 25 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.28 -1.35 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.68 -1.39 24 0 0 0
TOTAL PUT 507 38,970 +193
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 217.600
29SEP26 132.50 C 0.00 0.00 0.00 85.11 +1.17 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 82.61 +1.17 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 80.11 +1.16 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 77.61 +1.16 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 75.11 +1.16 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 72.61 +1.16 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 70.11 +1.16 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 67.61 +1.16 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 65.11 +1.16 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 62.61 +1.16 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 60.11 +1.16 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 57.61 +1.16 0 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 55.11 +1.16 0 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 52.61 +1.16 0 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 50.11 +1.15 0 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 47.61 +1.15 0 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 45.11 +1.15 0 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 42.61 +1.15 0 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 40.17 +1.21 166 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 37.61 +1.15 0 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 35.23 +1.27 161 0 504 0
29SEP26 185.00 C 0.00 0.00 0.00 32.62 +1.16 104 0 79 0
29SEP26 187.50 C 0.00 0.00 0.00 30.12 +1.16 96 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 27.62 +1.16 87 0 63 0
29SEP26 192.50 C 0.00 0.00 0.00 25.12 +1.16 79 0 111 0
29SEP26 195.00 C 0.00 0.00 0.00 22.62 +1.16 71 0 80 0
29SEP26 197.50 C 21.50 21.50 21.50 20.12 +1.15 63 7 40 0
29SEP26 200.00 C 0.00 0.00 0.00 17.62 +1.15 55 0 810 0
29SEP26 205.00 C 0.00 0.00 0.00 12.62 +1.10 40 0 149 0
29SEP26 210.00 C 8.00 8.00 8.00 7.93 +1.08 54 5 117 0
29SEP26 215.00 C 0.00 0.00 0.00 3.40 +0.35 39 1 111 -1
29SEP26 220.00 C 2.41 2.41 1.64 0.90 -0.13 40 31 193 -31
29SEP26 225.00 C 0.85 0.85 0.13 0.11 -0.10 40 6 370 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 173 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 56 0 522 0
29SEP26 240.00 C 0.01 0.01 0.01 0.01 0.00 70 3 132 -3
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 83 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 95 0 101 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 108 0 118 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 119 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 131 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 70.48 +1.16 40 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 67.98 +1.16 0 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 65.49 +1.16 0 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 63.00 +1.16 36 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 60.51 +1.16 36 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 58.02 +1.15 36 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 55.53 +1.14 35 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 53.04 +1.13 34 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 50.56 +1.12 35 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 48.09 +1.10 35 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 45.12 +0.58 0 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 42.91 +0.79 0 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 40.74 +1.03 35 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 38.32 +0.98 35 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 35.93 +0.94 35 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 33.58 +0.89 35 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 31.26 +0.83 35 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 28.99 +0.76 35 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 26.78 +0.69 35 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 24.63 +0.61 35 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 22.56 +0.54 35 0 44 0
29OCT26 200.00 C 21.70 21.70 21.70 20.56 +0.45 35 7 87 +7
29OCT26 205.00 C 0.00 0.00 0.00 16.84 +0.29 35 0 35 0
29OCT26 210.00 C 0.00 0.00 0.00 13.52 +0.13 35 0 76 0
29OCT26 215.00 C 0.00 0.00 0.00 10.95 +0.23 37 0 28 0
29OCT26 220.00 C 8.15 8.15 7.82 8.43 +0.39 36 13 112 +3
29OCT26 225.00 C 0.00 0.00 0.00 6.35 +0.19 36 0 87 0
29OCT26 230.00 C 0.00 0.00 0.00 4.68 0.00 36 0 51 0
29OCT26 235.00 C 3.97 3.97 3.97 3.37 -0.19 36 1 84 0
29OCT26 240.00 C 0.00 0.00 0.00 2.38 -0.24 36 0 119 0
29OCT26 245.00 C 0.00 0.00 0.00 1.65 -0.22 36 0 41 0
29OCT26 250.00 C 0.00 0.00 0.00 1.11 -0.20 35 0 50 0
29OCT26 255.00 C 0.00 0.00 0.00 0.74 -0.16 35 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.48 -0.11 35 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.30 -0.09 35 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.19 -0.07 35 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.12 -0.05 35 0 52 0
27NOV26 167.50 C 0.00 0.00 0.00 51.24 +1.62 34 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 48.93 +1.59 36 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 46.72 +1.65 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 44.40 +1.47 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 42.14 +1.32 37 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 40.15 +1.45 39 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 38.00 +0.87 39 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 35.89 +0.83 39 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 33.84 +0.80 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 31.85 +0.76 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 29.91 +0.72 39 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 28.04 +0.68 39 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 26.23 +0.63 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 24.49 +0.59 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 21.22 +0.87 39 0 35 0
27NOV26 210.00 C 0.00 0.00 0.00 18.64 +0.93 40 0 56 0
27NOV26 215.00 C 0.00 0.00 0.00 15.94 +0.82 40 0 45 0
27NOV26 220.00 C 0.00 0.00 0.00 13.33 +0.60 39 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 11.37 +0.59 40 0 46 0
27NOV26 230.00 C 0.00 0.00 0.00 9.46 +0.34 39 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 7.82 +0.17 39 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 6.41 +0.08 39 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 5.22 +0.05 39 0 31 0
27NOV26 250.00 C 5.02 5.02 5.02 4.22 +0.03 39 16 18 +16
27NOV26 255.00 C 0.00 0.00 0.00 3.39 +0.01 39 0 16 0
27NOV26 260.00 C 0.00 0.00 0.00 2.70 +0.07 39 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 2.08 -0.01 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 1.64 -0.02 39 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.28 -0.02 39 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 86.17 +1.16 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 83.71 +1.70 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 81.09 +1.63 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 78.70 +1.66 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 76.25 +1.55 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 73.83 +1.46 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 71.44 +1.32 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 69.02 +1.61 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 66.62 +1.27 37 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 64.26 +1.22 37 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 61.91 +1.76 37 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 59.58 +1.71 38 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 57.28 +1.66 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 55.33 +2.04 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 52.86 +1.25 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 51.29 +2.05 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 49.18 +1.99 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 47.02 +1.95 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 44.90 +1.94 41 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 42.04 +1.11 38 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 40.07 +1.29 38 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 38.18 +0.85 38 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 36.28 +0.83 38 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 34.42 +0.79 38 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 32.62 +0.76 38 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 30.88 +0.74 38 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 29.19 +0.71 38 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 27.56 +0.67 38 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 24.48 +0.45 38 0 10 0
30DEC26 210.00 C 23.38 23.38 23.38 22.03 +1.12 39 2 3 0
30DEC26 215.00 C 0.00 0.00 0.00 19.42 +1.02 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 17.07 +0.93 39 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 14.95 +0.84 39 0 19 0
30DEC26 230.00 C 0.00 0.00 0.00 12.98 +0.71 39 0 33 0
30DEC26 235.00 C 11.97 11.97 11.97 11.21 +0.55 39 12 12 +11
30DEC26 240.00 C 0.00 0.00 0.00 9.64 +0.39 39 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 8.26 +0.25 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 7.05 +0.19 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.99 +0.33 39 0 30 0
30DEC26 260.00 C 0.00 0.00 0.00 4.92 +0.12 38 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 4.16 +0.11 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.49 +0.08 38 0 15 0
30DEC26 275.00 C 0.00 0.00 0.00 2.93 +0.07 38 0 39 0
30MAR27 132.50 C 0.00 0.00 0.00 87.78 +1.13 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 85.44 +1.12 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 83.13 +1.12 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 80.83 +1.10 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 78.56 +1.10 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 76.31 +1.09 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 74.08 +1.08 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 71.88 +1.07 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 69.71 +1.06 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 67.56 +1.05 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 65.82 +1.41 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 63.62 +1.28 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 61.72 +1.42 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 59.42 +1.09 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 57.46 +1.12 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 55.40 +1.04 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 53.56 +1.09 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 51.54 +0.94 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 49.64 +1.21 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 47.91 +1.33 40 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 46.02 +0.99 39 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 44.28 +1.14 39 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 43.08 +1.56 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 41.24 +0.83 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 39.28 +0.43 39 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 37.73 +0.40 39 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 36.33 +0.48 39 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 34.74 +0.33 39 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 32.38 +0.71 40 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 30.26 +1.22 41 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 27.82 +1.16 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 25.61 +1.16 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 23.44 +1.03 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 21.48 +0.96 41 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 19.63 +0.85 41 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 17.88 +0.71 41 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 16.26 +0.57 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.77 +0.43 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 13.23 +0.59 40 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 12.04 +0.33 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 10.67 +0.32 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 9.64 +0.28 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 8.71 +0.26 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 89.89 +1.03 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 87.70 +1.02 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 85.53 +1.01 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 83.38 +0.99 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 81.26 +0.98 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 79.17 +0.96 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 77.10 +0.94 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 75.06 +0.92 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 73.06 +0.91 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 71.08 +0.89 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 69.13 +0.87 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 67.22 +0.85 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 65.33 +0.83 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 63.49 +0.82 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 61.67 +0.79 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 59.89 +0.78 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 58.14 +0.75 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 56.43 +0.74 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 54.75 +0.71 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 53.10 +0.69 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 51.50 +0.68 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 49.92 +0.65 40 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 48.39 +0.64 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 46.88 +0.61 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 45.41 +0.25 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 44.59 +1.18 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 43.01 +0.75 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 41.77 +0.73 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 38.80 +0.70 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 37.19 +1.23 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 34.76 +1.14 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 32.31 +0.88 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 30.26 +0.89 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 28.25 +0.82 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 26.33 +0.72 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 24.52 +0.61 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 22.82 +0.50 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 21.23 +0.40 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 19.73 +0.30 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 18.34 +0.21 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 17.03 +0.17 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 15.35 -0.31 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 14.67 +0.56 41 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 57.90 +0.85 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 56.39 +0.84 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 54.91 +0.82 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 53.47 +0.81 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 52.05 +0.80 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 50.66 +0.78 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 49.31 +0.77 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 47.98 +0.75 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 46.68 +0.74 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 44.18 +0.72 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 41.79 -0.02 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 40.69 +1.11 42 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 38.46 +1.04 42 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 36.33 +0.94 42 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 34.31 +0.85 42 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 32.38 +0.75 42 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 30.56 +0.65 42 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 28.83 +0.53 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 27.19 +0.51 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 25.64 +0.49 42 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 24.17 +0.47 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 22.77 +0.43 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 21.46 +1.03 41 0 0 0
TOTAL CALL 104 10,184 +2
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 316 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 283 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 272 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 251 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 241 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 231 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 221 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 211 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 202 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 192 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 183 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 174 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 156 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 147 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 139 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.01 0.00 130 0 481 0
29SEP26 182.50 P 0.00 0.00 0.00 0.01 0.00 121 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.01 0.00 112 0 104 0
29SEP26 187.50 P 0.00 0.00 0.00 0.01 0.00 104 0 62 0
29SEP26 190.00 P 0.00 0.00 0.00 0.01 0.00 95 0 425 0
29SEP26 192.50 P 0.00 0.00 0.00 0.01 0.00 87 0 51 0
29SEP26 195.00 P 0.00 0.00 0.00 0.01 0.00 78 0 94 0
29SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 70 0 145 0
29SEP26 200.00 P 0.06 0.06 0.06 0.01 0.00 62 1 154 -1
29SEP26 205.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 252 0
29SEP26 210.00 P 0.00 0.00 0.00 0.09 -0.31 40 0 239 0
29SEP26 215.00 P 1.00 1.30 0.77 0.76 -0.96 39 67 204 -14
29SEP26 220.00 P 2.08 2.10 2.08 3.26 -1.28 39 45 158 -21
29SEP26 225.00 P 0.00 0.00 0.00 7.49 -1.27 39 0 324 0
29SEP26 230.00 P 0.00 0.00 0.00 12.40 -1.20 0 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 17.40 -1.20 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 22.40 -1.20 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 27.40 -1.20 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 32.40 -1.20 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 37.40 -1.20 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 42.40 -1.20 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 47.40 -1.20 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 52.40 -1.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 57.40 -1.20 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.03 -0.04 35 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.06 -0.05 36 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.09 -0.06 36 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.13 -0.09 35 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.18 -0.13 35 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.26 -0.17 35 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.37 -0.21 35 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.50 -0.26 35 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 0.68 -0.33 35 0 21 0
29OCT26 190.00 P 0.00 0.00 0.00 0.94 -0.40 35 0 59 0
29OCT26 192.50 P 0.00 0.00 0.00 1.22 -0.41 35 0 48 0
29OCT26 195.00 P 1.60 1.60 1.60 1.53 -0.52 35 3 98 +3
29OCT26 197.50 P 0.00 0.00 0.00 1.94 -0.70 35 0 31 0
29OCT26 200.00 P 2.60 2.60 2.58 2.37 -0.77 35 11 58 +8
29OCT26 205.00 P 3.35 3.35 3.35 3.61 -0.92 35 5 46 0
29OCT26 210.00 P 5.00 5.43 5.00 5.25 -1.00 35 13 9 -1
29OCT26 215.00 P 7.60 7.60 7.60 7.30 -1.16 34 10 27 0
29OCT26 220.00 P 0.00 0.00 0.00 9.78 -1.62 34 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 12.81 -1.54 34 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 16.45 -1.37 35 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 20.19 -1.40 35 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 24.25 -1.39 35 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 28.56 -1.37 35 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 33.08 -1.34 35 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 37.75 -2.41 35 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 43.16 -1.78 43 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 47.76 -2.01 42 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 53.16 -1.45 50 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 57.40 -1.20 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.58 -0.11 39 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.73 -0.14 39 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 0.91 -0.15 39 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 1.12 -0.20 39 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 1.38 -0.20 39 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 1.65 -0.27 39 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 2.01 -0.28 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 2.38 -0.33 39 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 2.83 -0.37 39 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 3.35 -0.45 39 0 20 0
27NOV26 192.50 P 0.00 0.00 0.00 3.86 -0.57 39 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 4.43 -0.63 38 0 70 0
27NOV26 197.50 P 0.00 0.00 0.00 5.01 -0.86 38 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 5.77 -0.76 38 0 74 0
27NOV26 205.00 P 0.00 0.00 0.00 7.43 -0.88 38 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 9.35 -1.05 38 0 33 0
27NOV26 215.00 P 11.79 11.79 11.79 11.79 -0.99 38 1 16 +1
27NOV26 220.00 P 14.42 14.42 14.42 14.42 -1.07 38 2 47 +2
27NOV26 225.00 P 0.00 0.00 0.00 17.16 -1.35 38 0 23 0
27NOV26 230.00 P 0.00 0.00 0.00 20.60 -0.97 39 0 15 0
27NOV26 235.00 P 0.00 0.00 0.00 24.02 -1.04 39 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 27.63 -1.09 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 31.51 -1.10 39 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 35.56 -2.24 39 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 39.75 -2.39 39 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 44.95 -1.64 43 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 49.41 -1.67 43 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 53.99 -1.72 43 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 58.64 -1.70 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.27 -0.05 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.35 -0.05 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.43 -0.07 38 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.55 -0.07 38 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.68 -0.07 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 0.83 -0.10 38 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.01 -0.10 38 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.20 -0.13 38 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 1.45 -0.15 38 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 1.72 -0.15 38 0 28 0
30DEC26 172.50 P 0.00 0.00 0.00 2.01 -0.20 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 2.38 -0.20 38 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 2.75 -0.21 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 3.18 -0.27 38 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 3.68 -0.27 38 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 4.18 -0.29 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 4.77 -0.51 38 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 5.34 -0.61 38 0 216 0
30DEC26 192.50 P 0.00 0.00 0.00 5.94 -0.62 38 0 11 0
30DEC26 195.00 P 0.00 0.00 0.00 6.64 -0.68 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 7.43 -0.70 38 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 8.23 -0.78 38 0 26 0
30DEC26 205.00 P 0.00 0.00 0.00 10.11 -0.85 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 12.14 -1.04 37 0 2 0
30DEC26 215.00 P 13.98 14.92 13.98 14.57 -1.06 38 30 45 +30
30DEC26 220.00 P 0.00 0.00 0.00 17.19 -1.16 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 20.05 -1.25 38 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 23.26 -1.42 38 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 26.54 -1.04 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 30.24 -0.91 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 33.85 -0.97 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 37.75 -2.14 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 42.48 -1.53 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 46.68 -1.52 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 50.96 -1.56 41 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 55.35 -1.49 42 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 59.82 -1.57 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.69 -0.04 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.82 -0.04 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 0.95 -0.05 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.14 -0.06 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.33 -0.06 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.53 -0.06 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 1.77 -0.09 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.05 -0.09 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.33 -0.09 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.63 -0.13 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.01 -0.14 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.40 -0.13 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 3.79 -0.13 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.25 -0.18 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 4.76 -0.19 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.28 -0.19 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 5.80 -0.21 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 6.43 -0.25 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 7.10 -0.25 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 7.77 -0.25 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 8.45 -0.26 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 9.24 -0.32 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 10.08 -0.32 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 10.93 -0.29 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 11.50 -0.64 39 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 12.39 -0.68 39 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 13.33 -0.71 39 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 14.33 -0.74 39 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 16.45 -0.82 39 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 18.77 -0.89 39 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 21.27 -0.97 39 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 23.95 -1.03 39 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 26.80 -1.10 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 29.53 -1.34 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 32.75 -1.26 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 36.01 -1.42 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 40.09 -1.25 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 43.73 -1.27 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 47.48 -1.31 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 50.98 -1.64 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 54.88 -2.18 39 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 58.91 -2.17 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 63.13 -2.18 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 1.81 -0.15 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.09 -0.16 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.38 -0.16 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.67 -0.16 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 2.96 -0.22 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.36 -0.22 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 3.75 -0.23 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.15 -0.23 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.55 -0.28 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.06 -0.30 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 5.59 -0.30 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.12 -0.30 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 6.66 -0.30 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.25 -0.38 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.18 -0.14 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 8.88 -0.13 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.59 -0.11 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 10.31 -0.11 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 11.12 -0.50 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 11.97 -0.54 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 12.83 -0.55 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 13.65 -0.64 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 14.61 -0.57 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 15.60 -0.11 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 15.87 -0.88 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 17.00 -0.67 40 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 18.03 -0.69 40 0 21 0
29JUN27 200.00 P 0.00 0.00 0.00 19.10 -0.71 40 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 21.17 -0.94 39 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 24.63 +0.01 41 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 26.10 -1.07 39 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 28.81 -1.12 39 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 31.65 -1.19 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 34.64 -1.24 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 37.75 -1.30 39 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 41.31 -0.97 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 44.66 -1.02 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 48.16 -1.04 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 51.73 -1.46 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 55.56 -1.37 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 59.35 -0.89 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 63.29 -0.78 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 67.25 -1.41 41 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 15.22 -0.30 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 16.10 -0.31 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 17.04 -0.38 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 18.11 -0.37 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 19.18 -0.37 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 20.25 +0.13 41 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 20.68 -0.88 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 21.73 -0.47 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 22.79 -0.57 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 25.22 -0.48 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 27.69 -0.55 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 30.17 -0.71 40 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 33.03 -0.76 40 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 35.78 -0.91 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 38.77 -0.95 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 41.87 -0.99 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 45.08 -0.92 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 49.28 -0.66 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 52.62 -0.67 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 55.99 -0.68 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 59.58 -0.75 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 63.26 -0.76 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 66.96 -0.76 41 0 0 0
TOTAL PUT 188 13,288 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 6.095
29SEP26 4.40 C 0.00 0.00 0.00 1.70 +0.06 291 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.60 +0.06 273 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.50 +0.06 256 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.40 +0.06 239 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.30 +0.06 222 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.20 +0.06 205 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.10 +0.06 188 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.85 +0.06 148 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.60 +0.06 108 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 +0.06 68 0 431 0
29SEP26 6.00 C 0.11 0.11 0.10 0.13 +0.05 57 12 747 -2
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 56 0 379 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 123 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 156 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 187 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 216 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 243 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 268 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 293 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 316 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 339 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 360 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 381 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 401 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 420 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 439 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 474 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 508 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 539 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 569 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.71 +0.06 51 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.61 +0.06 47 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.51 +0.06 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.41 +0.06 40 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.31 +0.07 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.21 +0.07 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.11 +0.07 30 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.86 +0.06 23 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.63 +0.06 27 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.42 +0.05 27 0 353 0
29OCT26 6.00 C 0.00 0.00 0.00 0.25 +0.03 27 0 662 0
29OCT26 6.25 C 0.00 0.00 0.00 0.13 +0.01 26 0 898 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 223 0
29OCT26 6.75 C 0.03 0.03 0.03 0.03 0.00 28 60 162 +60
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 43 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 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.72 +0.07 36 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.62 +0.07 33 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.52 +0.07 30 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.42 +0.07 27 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.33 +0.07 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.23 +0.07 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.13 +0.07 28 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.90 +0.07 28 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.67 +0.05 25 0 148 0
27NOV26 5.75 C 0.00 0.00 0.00 0.48 +0.03 26 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.32 +0.03 25 0 159 0
27NOV26 6.25 C 0.00 0.00 0.00 0.20 +0.02 25 0 296 0
27NOV26 6.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 338 0
27NOV26 6.75 C 0.00 0.00 0.00 0.07 +0.01 26 0 60 0
27NOV26 7.00 C 0.04 0.04 0.04 0.04 +0.01 27 3 419 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 30 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 1.74 +0.07 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.64 +0.07 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.54 +0.07 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.45 +0.07 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.35 +0.07 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.26 +0.07 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.16 +0.06 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.93 +0.05 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.73 +0.06 27 0 50 0
30DEC26 5.75 C 0.00 0.00 0.00 0.54 +0.03 25 0 36 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 +0.02 25 0 51 0
30DEC26 6.25 C 0.00 0.00 0.00 0.26 +0.02 25 0 996 0
30DEC26 6.50 C 0.18 0.18 0.18 0.17 +0.01 25 1 432 +1
30DEC26 6.75 C 0.00 0.00 0.00 0.11 +0.01 25 0 180 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 25 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 25 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 27 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.80 +0.07 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.70 +0.06 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.61 +0.06 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.52 +0.06 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.43 +0.06 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.34 +0.06 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.25 +0.06 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.04 +0.05 27 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.85 +0.03 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.68 +0.03 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 +0.03 25 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 +0.02 24 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 0.00 24 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 0.00 24 0 3 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 0.00 23 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 +0.01 25 0 90 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 210 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.83 +0.06 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.74 +0.06 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.65 +0.06 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.56 +0.06 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.47 +0.06 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.38 +0.06 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.29 +0.05 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.08 +0.05 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.89 +0.04 26 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.58 +0.03 26 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.35 +0.02 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 21 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 +0.01 25 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 0.00 25 0 150 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 0.00 25 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 0.00 25 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 +0.01 26 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 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.84 +0.07 34 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.75 +0.06 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.66 +0.06 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.56 +0.05 31 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.47 +0.05 30 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.38 +0.04 29 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.30 +0.05 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.10 +0.05 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.91 +0.03 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.75 +0.03 26 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.49 +0.02 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.39 +0.01 25 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.19 +0.01 25 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.12 0.00 25 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.09 0.00 25 0 40 0
29SEP27 8.25 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 76 17,994 +59
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 253 0 0 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 0.00 216 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 126 0 43 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 14 449 -14
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 62 5 833 0
29SEP26 6.25 P 0.15 0.21 0.15 0.18 -0.05 62 203 439 -84
29SEP26 6.50 P 0.00 0.00 0.00 0.41 -0.07 75 5 88 -223
29SEP26 6.75 P 0.00 0.00 0.00 0.66 -0.08 109 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.91 -0.08 139 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.16 -0.08 168 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.41 -0.08 195 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.66 -0.08 220 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.91 -0.08 244 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.16 -0.08 268 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.41 -0.08 290 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.66 -0.08 312 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.91 -0.08 332 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.16 -0.08 351 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.41 -0.08 370 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.66 -0.08 388 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.91 -0.08 406 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.41 -0.08 440 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.91 -0.08 473 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.41 -0.08 503 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.91 -0.08 531 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 191 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 247 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 -0.02 27 0 1,528 0
29OCT26 6.00 P 0.12 0.13 0.12 0.14 -0.03 27 150 1,264 +150
29OCT26 6.25 P 0.26 0.26 0.26 0.27 -0.05 26 34 435 +30
29OCT26 6.50 P 0.00 0.00 0.00 0.46 -0.06 28 0 62 0
29OCT26 6.75 P 0.00 0.00 0.00 0.67 -0.08 27 0 37 0
29OCT26 7.00 P 0.00 0.00 0.00 0.91 -0.08 29 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.16 -0.08 35 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.41 -0.08 40 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.66 -0.08 46 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.91 -0.08 51 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.16 -0.08 55 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.41 -0.08 60 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.66 -0.08 64 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.91 -0.08 68 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.16 -0.08 72 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 177 0
27NOV26 5.75 P 0.10 0.10 0.10 0.11 -0.02 26 30 905 -30
27NOV26 6.00 P 0.19 0.19 0.18 0.20 -0.03 26 240 373 0
27NOV26 6.25 P 0.31 0.31 0.31 0.33 -0.05 26 60 91 +7
27NOV26 6.50 P 0.47 0.49 0.47 0.50 -0.05 26 59 83 +29
27NOV26 6.75 P 0.00 0.00 0.00 0.71 -0.06 28 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.93 -0.07 28 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.16 -0.08 27 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.41 -0.08 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.66 -0.08 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.91 -0.08 39 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.16 -0.08 43 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.41 -0.08 46 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.66 -0.08 49 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.91 -0.08 53 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.16 -0.08 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.02 25 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 123 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 -0.03 25 0 565 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 -0.03 25 0 624 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 -0.03 25 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 -0.05 25 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.73 -0.07 25 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.94 -0.07 25 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.17 -0.07 26 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.41 -0.08 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.66 -0.08 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.91 -0.08 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.16 -0.08 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.41 -0.08 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.66 -0.08 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.91 -0.08 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.16 -0.08 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.41 -0.08 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.66 -0.08 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.91 -0.08 54 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.41 -0.08 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.91 -0.08 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 -0.01 24 0 90 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.02 24 0 540 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 300 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 -0.02 25 0 140 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 -0.03 24 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.24 -0.03 25 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.35 -0.03 25 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 -0.05 24 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.63 -0.05 25 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.80 -0.06 25 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 0.99 -0.07 24 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.20 -0.07 24 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.42 -0.08 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.66 -0.08 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.91 -0.08 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.16 -0.08 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.41 -0.08 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.66 -0.08 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.91 -0.08 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.16 -0.08 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.41 -0.08 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.66 -0.08 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.91 -0.08 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.41 -0.08 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.91 -0.08 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 -0.01 25 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 -0.01 25 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.13 -0.01 25 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.15 -0.02 25 0 327 0
29JUN27 5.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.26 -0.02 25 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.35 -0.03 24 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.46 -0.04 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.60 -0.04 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.76 -0.04 24 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 0.93 -0.04 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.11 -0.05 22 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.30 -0.05 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.51 -0.05 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.72 -0.05 18 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 1.94 -0.05 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.16 -0.06 0 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.39 -0.06 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.85 -0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.56 -0.07 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.20 -0.02 25 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.22 -0.03 24 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.41 -0.03 24 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.53 -0.03 24 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.66 -0.04 24 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.82 -0.04 24 0 5 0
29SEP27 6.50 P 0.00 0.00 0.00 0.98 -0.05 23 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.16 -0.05 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.35 -0.05 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.55 -0.05 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.76 -0.05 21 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 1.97 -0.05 18 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.19 -0.05 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
TOTAL PUT 800 15,933 -135
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$ 77.700
29SEP26 31.00 C 0.00 0.00 0.00 46.79 - 785 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 45.79 -0.37 759 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 44.79 -0.38 735 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 43.79 -0.38 711 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 42.79 -0.32 688 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.79 -0.33 665 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 40.79 -0.38 643 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 39.79 -0.38 622 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.79 -0.38 601 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.79 -0.38 581 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.79 -0.38 561 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.79 -0.38 542 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.79 -0.38 523 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.79 -0.38 505 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.79 -0.38 487 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.79 -0.38 469 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.79 -0.38 452 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.79 -0.38 435 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.80 -0.37 425 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.79 -0.33 402 0 1,257 -1
29SEP26 52.50 C 0.00 0.00 0.00 25.30 -0.32 368 0 87 0
29SEP26 55.00 C 0.00 0.00 0.00 22.80 -0.32 330 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.30 -0.37 292 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.80 -0.37 256 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 15.30 -0.32 221 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.80 -0.32 187 0 58 0
29SEP26 67.50 C 0.00 0.00 0.00 10.30 -0.32 153 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 7.81 -0.31 122 0 187 0
29SEP26 72.50 C 0.00 0.00 0.00 5.32 -0.31 90 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 2.82 -0.44 54 0 859 -1
29SEP26 77.50 C 1.25 1.54 0.64 0.77 -0.51 40 138 1,500 -31
29SEP26 80.00 C 0.35 0.42 0.12 0.07 -0.24 41 767 2,143 +96
29SEP26 82.50 C 0.06 0.09 0.04 0.01 -0.03 51 225 2,491 +67
29SEP26 85.00 C 0.04 0.04 0.02 0.01 0.00 73 141 8,609 -1
29SEP26 87.50 C 0.01 0.01 0.01 0.01 0.00 93 570 1,989 -244
29SEP26 90.00 C 0.01 0.01 0.01 0.01 0.00 112 2 7,405 -2
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 130 0 3,051 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 148 0 14,136 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 164 0 3,936 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 181 0 6,058 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 196 0 4,501 0
29SEP26 105.00 C 0.01 0.01 0.01 0.01 0.00 211 1 8,201 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 226 0 3,640 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 240 0 1,494 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 254 0 2,342 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 267 0 1,990 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 280 0 871 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 292 0 2,033 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 305 0 501 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 317 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 328 0 1,435 0
29SEP26 130.00 C 0.01 0.01 0.01 0.01 0.00 340 1 878 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 351 0 283 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 362 0 1,124 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 372 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 383 40 190 -40
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 393 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 403 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 413 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 422 0 246 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 432 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 441 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 450 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 459 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 467 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 476 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 484 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 493 0 147 0
02OCT26 58.00 C 0.00 0.00 0.00 19.72 - 85 0 0 -
02OCT26 59.00 C 0.00 0.00 0.00 18.72 -0.41 77 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 17.80 -0.37 124 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 16.72 -0.42 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 15.72 -0.42 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 14.72 -0.42 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 13.72 -0.42 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 12.80 -0.34 90 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 11.72 -0.42 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 10.72 -0.42 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 9.72 -0.42 0 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 8.72 -0.42 0 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 7.81 -0.34 59 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 6.73 -0.43 35 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 5.74 -0.45 34 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 4.78 -0.46 35 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 3.96 -0.43 42 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 3.07 -0.38 39 0 0 0
02OCT26 76.00 C 3.17 3.17 3.17 2.27 -0.40 37 15 17 +1
02OCT26 77.00 C 2.21 2.21 1.44 1.56 -0.44 35 55 1,011 0
02OCT26 78.00 C 1.55 1.55 0.95 1.06 -0.40 36 113 91 +37
02OCT26 79.00 C 1.06 1.10 0.65 0.66 -0.36 36 176 139 +95
02OCT26 80.00 C 0.72 0.73 0.41 0.38 -0.33 36 88 116 +68
02OCT26 81.00 C 0.22 0.53 0.22 0.21 -0.25 36 37 75 +36
02OCT26 82.00 C 0.25 0.33 0.18 0.11 -0.17 36 29 149 -3
02OCT26 83.00 C 0.18 0.21 0.18 0.05 -0.11 36 30 37 +30
02OCT26 84.00 C 0.14 0.14 0.13 0.03 -0.06 37 18 43 +7
02OCT26 85.00 C 0.08 0.09 0.05 0.01 -0.04 36 25 84 +5
02OCT26 86.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 115 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 66 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 19.75 - 0 0 0 -
09OCT26 59.00 C 0.00 0.00 0.00 18.75 - 0 0 0 -
09OCT26 60.00 C 0.00 0.00 0.00 17.80 - 69 0 0 -
09OCT26 61.00 C 0.00 0.00 0.00 16.76 - 49 0 0 -
09OCT26 62.00 C 0.00 0.00 0.00 15.76 - 45 0 0 -
09OCT26 63.00 C 0.00 0.00 0.00 14.76 - 41 0 0 -
09OCT26 64.00 C 0.00 0.00 0.00 13.76 - 37 0 0 -
09OCT26 65.00 C 0.00 0.00 0.00 12.80 - 49 0 0 -
09OCT26 66.00 C 0.00 0.00 0.00 11.76 - 0 0 0 -
09OCT26 67.00 C 0.00 0.00 0.00 10.77 - 34 0 0 -
09OCT26 68.00 C 0.00 0.00 0.00 9.78 - 34 0 0 -
09OCT26 69.00 C 0.00 0.00 0.00 8.80 - 34 0 0 -
09OCT26 70.00 C 0.00 0.00 0.00 7.83 - 34 0 0 -
09OCT26 71.00 C 0.00 0.00 0.00 6.89 - 34 0 0 -
09OCT26 72.00 C 0.00 0.00 0.00 5.98 - 34 0 0 -
09OCT26 73.00 C 0.00 0.00 0.00 5.24 - 38 0 0 -
09OCT26 74.00 C 0.00 0.00 0.00 4.42 - 38 0 0 -
09OCT26 75.00 C 3.50 3.50 3.50 3.64 - 36 1 1 -
09OCT26 76.00 C 2.88 2.88 2.88 2.94 - 36 1 1 -
09OCT26 77.00 C 2.52 2.52 2.20 2.31 - 35 45 30 -
09OCT26 78.00 C 0.00 0.00 0.00 1.79 - 35 0 0 -
09OCT26 79.00 C 1.53 1.85 1.53 1.36 - 35 46 45 -
09OCT26 80.00 C 1.33 1.33 1.26 1.01 - 35 35 27 -
09OCT26 81.00 C 0.95 0.95 0.79 0.73 - 35 61 61 -
09OCT26 82.00 C 0.74 0.80 0.48 0.51 - 34 109 109 -
09OCT26 83.00 C 0.51 0.56 0.44 0.35 - 34 60 60 -
09OCT26 84.00 C 0.37 0.45 0.37 0.24 - 35 64 39 -
09OCT26 85.00 C 0.28 0.28 0.27 0.15 - 34 32 32 -
09OCT26 86.00 C 0.20 0.25 0.20 0.10 - 34 75 75 -
09OCT26 87.00 C 0.19 0.20 0.14 0.06 - 34 90 90 -
09OCT26 88.00 C 0.16 0.16 0.16 0.04 - 35 30 30 -
09OCT26 89.00 C 0.00 0.00 0.00 0.03 - 36 0 0 -
09OCT26 90.00 C 0.00 0.00 0.00 0.02 - 36 0 0 -
09OCT26 91.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
09OCT26 92.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
09OCT26 93.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
09OCT26 94.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 95.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
09OCT26 96.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
09OCT26 97.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 98.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 46.79 - 111 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 45.79 -0.40 105 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.79 -0.40 98 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.79 -0.41 90 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.79 -0.41 74 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 41.79 -0.41 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.79 -0.41 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.80 -0.41 78 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.80 -0.41 60 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.80 -0.41 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 36.81 -0.41 73 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.81 -0.41 67 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 34.81 -0.41 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.81 -0.41 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.82 -0.41 63 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 31.82 -0.41 57 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 30.82 -0.41 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.82 -0.41 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.83 -0.41 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.83 -0.41 48 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.33 -0.42 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.84 -0.42 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.35 -0.42 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.87 -0.30 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.43 -0.22 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.99 -0.43 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.66 -0.44 35 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 8.65 -0.34 38 0 41 0
29OCT26 72.50 C 0.00 0.00 0.00 6.64 -0.36 37 0 31 0
29OCT26 75.00 C 5.61 5.61 4.74 4.90 -0.28 36 78 303 +3
29OCT26 77.50 C 3.97 4.10 3.30 3.47 -0.26 36 62 318 +32
29OCT26 80.00 C 2.61 2.87 2.21 2.39 -0.23 36 390 1,690 +105
29OCT26 82.50 C 1.85 1.94 1.51 1.56 -0.23 36 124 1,743 +89
29OCT26 85.00 C 1.26 1.33 1.00 0.97 -0.21 36 1,114 2,410 +725
29OCT26 87.50 C 0.78 0.90 0.66 0.58 -0.15 35 151 2,626 +6
29OCT26 90.00 C 0.57 0.59 0.44 0.33 -0.11 35 217 4,406 -116
29OCT26 92.50 C 0.37 0.37 0.32 0.19 -0.07 36 57 1,131 +57
29OCT26 95.00 C 0.28 0.28 0.24 0.10 -0.04 35 157 1,130 +98
29OCT26 97.50 C 0.18 0.18 0.18 0.05 -0.03 35 149 395 -94
29OCT26 100.00 C 0.15 0.15 0.14 0.03 -0.01 36 99 5,484 -53
29OCT26 102.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 363 0
29OCT26 105.00 C 0.10 0.10 0.10 0.01 -0.01 37 1 535 -1
29OCT26 107.50 C 0.06 0.06 0.06 0.01 0.00 40 95 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 30 670 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 185 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 164 0
29OCT26 120.00 C 0.04 0.04 0.04 0.01 0.00 52 26 32 -18
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 192 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 85 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,592 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 79 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 80 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 86 0 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 88 0 801 0
27NOV26 31.00 C 0.00 0.00 0.00 46.85 - 0 0 0 -
27NOV26 32.00 C 0.00 0.00 0.00 45.86 -0.41 66 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 44.86 -0.41 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 43.87 -0.41 62 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 42.87 -0.41 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 41.88 -0.41 58 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 40.88 -0.41 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 39.89 -0.41 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 38.89 -0.41 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 37.90 -0.41 51 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 36.87 -0.44 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 35.91 -0.41 47 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 34.91 -0.41 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 33.92 -0.41 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 32.92 -0.41 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 31.93 -0.41 41 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 30.93 -0.42 0 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 29.94 -0.41 38 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 28.94 -0.42 0 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 27.95 -0.41 35 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.50 -0.35 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.07 -0.35 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.69 -0.31 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.25 -0.36 40 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 15.91 -0.47 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.56 -0.41 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.45 -0.40 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.49 -0.39 36 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 7.74 -0.60 36 0 18 0
27NOV26 75.00 C 6.30 6.30 6.30 6.30 -0.34 37 1 160 0
27NOV26 77.50 C 5.19 5.19 4.94 4.94 -0.14 37 47 116 +32
27NOV26 80.00 C 4.28 4.28 3.77 3.82 -0.24 37 23 1,058 +17
27NOV26 82.50 C 3.32 3.32 3.02 2.92 -0.23 37 25 334 0
27NOV26 85.00 C 2.45 2.45 2.29 2.17 -0.20 37 89 778 +24
27NOV26 87.50 C 1.81 1.81 1.74 1.58 -0.17 36 65 598 -30
27NOV26 90.00 C 1.46 1.48 1.46 1.14 -0.13 36 53 8,184 +27
27NOV26 92.50 C 1.15 1.15 1.13 0.80 -0.11 36 20 739 +5
27NOV26 95.00 C 0.95 0.95 0.87 0.56 -0.08 36 55 906 +47
27NOV26 97.50 C 0.65 0.65 0.65 0.38 -0.07 36 1 604 0
27NOV26 100.00 C 0.00 0.00 0.00 0.26 -0.05 36 0 1,086 0
27NOV26 102.50 C 0.00 0.00 0.00 0.17 -0.04 36 0 477 0
27NOV26 105.00 C 0.33 0.33 0.33 0.12 -0.02 36 1 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.04 0.00 37 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 113 0
30DEC26 31.00 C 0.00 0.00 0.00 46.94 - 56 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 45.95 -0.40 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 44.95 -0.41 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 43.96 -0.41 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 42.97 -0.41 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.98 -0.40 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 40.98 -0.41 0 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 39.99 -0.41 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 39.00 -0.41 40 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 38.01 -0.41 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 37.01 -0.41 0 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 36.02 -0.41 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 35.03 -0.41 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.04 -0.41 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.05 -0.41 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.06 -0.41 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 31.07 -0.41 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.08 -0.41 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.21 -0.15 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.29 -0.07 48 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 25.83 -0.50 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.43 -0.11 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.07 -0.16 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.75 -0.15 39 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 16.52 -0.18 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.23 -0.35 36 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 12.26 -0.29 36 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 10.44 -0.41 36 0 6 0
30DEC26 72.50 C 0.00 0.00 0.00 8.89 -0.26 36 0 183 0
30DEC26 75.00 C 0.00 0.00 0.00 7.45 -0.25 37 0 220 0
30DEC26 77.50 C 6.44 6.67 5.93 6.13 -0.24 36 61 110 -30
30DEC26 80.00 C 4.88 4.88 4.88 5.01 -0.15 36 15 385 +15
30DEC26 82.50 C 4.40 4.40 4.07 4.07 -0.19 36 24 276 +19
30DEC26 85.00 C 3.25 3.25 3.25 3.25 -0.26 36 3 1,601 0
30DEC26 87.50 C 0.00 0.00 0.00 2.56 -0.24 36 0 1,188 0
30DEC26 90.00 C 0.00 0.00 0.00 2.00 -0.21 36 2,000 5,472 +585
30DEC26 92.50 C 1.95 2.00 1.95 1.55 -0.18 36 42 2,606 -38
30DEC26 95.00 C 1.57 1.57 1.57 1.19 -0.15 36 100 5,329 +100
30DEC26 97.50 C 0.00 0.00 0.00 0.91 -0.13 36 0 1,014 0
30DEC26 100.00 C 0.00 0.00 0.00 0.69 -0.10 36 0 3,348 0
30DEC26 102.50 C 0.93 0.93 0.93 0.52 -0.08 36 15 776 0
30DEC26 105.00 C 0.00 0.00 0.00 0.38 -0.07 36 0 2,334 0
30DEC26 107.50 C 0.00 0.00 0.00 0.29 -0.05 36 0 212 0
30DEC26 110.00 C 0.52 0.52 0.52 0.21 -0.04 36 2 3,208 -2
30DEC26 112.50 C 0.00 0.00 0.00 0.15 -0.04 36 0 647 0
30DEC26 115.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 411 0
30DEC26 117.50 C 0.37 0.37 0.37 0.08 -0.02 36 1 498 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 706 0
30DEC26 122.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 5,334 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 161 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 196 0
30MAR27 31.00 C 0.00 0.00 0.00 47.17 - 42 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 46.18 -0.41 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 45.20 -0.41 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 44.21 -0.41 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 43.23 -0.41 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.25 -0.41 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 41.26 -0.41 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 40.28 -0.41 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.30 -0.41 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.32 -0.41 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.62 -0.06 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.68 -0.08 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.73 -0.11 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.79 -0.09 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.83 -0.11 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.86 -0.07 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.91 -0.12 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.00 -0.02 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.08 -0.01 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.10 -0.14 44 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 26.80 -0.14 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.56 -0.17 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.38 -0.19 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.27 -0.22 39 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 18.26 -0.23 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.34 -0.07 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.30 -0.32 36 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 12.68 -0.49 36 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 11.52 -0.29 38 0 136 0
30MAR27 75.00 C 10.32 10.32 10.32 10.07 -0.35 37 30 793 0
30MAR27 77.50 C 0.00 0.00 0.00 8.81 -0.35 37 0 50 0
30MAR27 80.00 C 0.00 0.00 0.00 7.68 -0.29 37 0 83 0
30MAR27 82.50 C 7.01 7.01 7.01 6.69 -0.27 37 15 75 -15
30MAR27 85.00 C 6.22 6.22 6.22 5.78 -0.35 37 34 212 +34
30MAR27 87.50 C 5.44 5.44 5.44 4.97 -0.32 37 30 1,548 +30
30MAR27 90.00 C 4.78 4.78 4.48 4.26 -0.37 36 6 4,546 0
30MAR27 92.50 C 0.00 0.00 0.00 3.64 -0.34 36 0 1,278 0
30MAR27 95.00 C 0.00 0.00 0.00 3.10 -0.32 36 0 284 0
30MAR27 97.50 C 0.00 0.00 0.00 2.64 -0.29 36 0 710 0
30MAR27 100.00 C 0.00 0.00 0.00 2.24 -0.26 36 0 1,263 0
30MAR27 102.50 C 0.00 0.00 0.00 1.89 -0.24 36 0 533 0
30MAR27 105.00 C 2.02 2.02 1.92 1.59 -0.22 36 8 665 +1
30MAR27 107.50 C 0.00 0.00 0.00 1.34 -0.20 36 0 290 0
30MAR27 110.00 C 0.00 0.00 0.00 1.13 -0.17 36 0 1,734 0
30MAR27 112.50 C 0.00 0.00 0.00 0.94 -0.16 36 0 300 0
30MAR27 115.00 C 0.00 0.00 0.00 0.79 -0.14 36 0 300 0
30MAR27 117.50 C 0.00 0.00 0.00 0.66 -0.12 36 0 127 0
30MAR27 120.00 C 0.00 0.00 0.00 0.55 -0.11 36 0 399 0
30MAR27 122.50 C 0.00 0.00 0.00 0.46 -0.09 36 0 131 0
30MAR27 125.00 C 0.83 0.83 0.83 0.38 -0.08 36 1 153 -1
30MAR27 127.50 C 0.00 0.00 0.00 0.32 -0.07 36 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 0.26 -0.07 36 0 743 0
30MAR27 132.50 C 0.00 0.00 0.00 0.22 -0.05 36 0 62 0
30MAR27 135.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.15 -0.04 36 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 128 0
30MAR27 152.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 112 0
30MAR27 155.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 47.35 - 35 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 46.37 -0.41 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 45.40 -0.41 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 44.42 -0.41 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 43.45 -0.41 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.48 -0.41 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 41.51 -0.41 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 40.54 -0.42 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 39.58 -0.42 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 38.62 -0.42 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 37.66 -0.42 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 36.71 -0.43 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 35.76 -0.43 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 34.82 -0.43 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.89 -0.44 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.96 -0.44 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 32.04 -0.44 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 31.13 -0.45 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.23 -0.45 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.33 -0.46 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.15 -0.46 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.06 -1.13 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.70 -0.09 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.64 -0.20 40 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 19.79 -0.17 39 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 18.01 -0.19 38 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 16.30 -0.13 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 14.74 -0.14 37 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 13.40 -0.36 38 0 30 0
29JUN27 75.00 C 12.64 12.64 12.00 12.12 -0.30 38 17 1,758 +15
29JUN27 77.50 C 0.00 0.00 0.00 10.85 -0.35 37 0 100 0
29JUN27 80.00 C 9.77 9.77 9.76 9.76 -0.33 37 473 556 +473
29JUN27 82.50 C 8.78 8.78 8.73 8.70 -0.44 37 480 517 +480
29JUN27 85.00 C 0.00 0.00 0.00 7.81 -0.41 37 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 6.92 -0.42 37 0 478 0
29JUN27 90.00 C 6.19 6.19 6.19 6.19 -0.41 37 1 503 0
29JUN27 92.50 C 0.00 0.00 0.00 5.49 -0.42 37 0 318 0
29JUN27 95.00 C 5.47 5.50 5.45 4.87 -0.37 37 168 494 +96
29JUN27 97.50 C 4.99 4.99 4.93 4.32 -0.37 37 86 72 +56
29JUN27 100.00 C 4.47 4.49 4.47 3.80 -0.35 37 116 336 +116
29JUN27 102.50 C 0.00 0.00 0.00 3.38 -0.32 37 0 138 0
29JUN27 105.00 C 0.00 0.00 0.00 2.97 -0.32 37 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 2.54 -0.35 36 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 2.25 -0.33 36 0 251 0
29JUN27 112.50 C 0.00 0.00 0.00 1.97 -0.32 36 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 1.74 -0.25 36 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 1.53 -0.26 36 0 47 0
29JUN27 120.00 C 0.00 0.00 0.00 1.33 -0.25 36 0 576 0
29JUN27 122.50 C 0.00 0.00 0.00 1.18 -0.19 36 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 1.04 -0.19 36 0 16 0
29JUN27 127.50 C 0.00 0.00 0.00 0.90 -0.19 36 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 0.79 -0.16 36 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 0.70 -0.11 36 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.61 -0.13 36 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 0.52 -0.11 36 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.47 -0.08 36 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.41 -0.08 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.35 -0.09 36 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.31 -0.07 36 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.28 -0.06 36 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.25 -0.05 36 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.21 -0.06 36 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.19 -0.04 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.17 -0.03 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.11 -0.03 37 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 5 0
29SEP27 31.00 C 0.00 0.00 0.00 47.36 - 36 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 46.39 -0.42 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 45.42 -0.42 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 44.46 -0.42 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 43.49 -0.43 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 42.54 -0.42 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 41.58 -0.44 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 40.63 -0.44 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 39.69 -0.44 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 38.75 -0.45 36 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 37.83 -0.45 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.90 -0.45 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.99 -0.46 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 35.09 -0.46 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 34.20 -0.46 36 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 33.31 -0.47 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 32.45 -0.47 36 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 31.59 -0.47 36 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 30.73 -0.48 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 29.89 -0.49 36 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 27.85 -0.50 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.89 -0.52 36 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.98 -0.53 36 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 22.22 -0.54 36 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 20.50 -0.55 36 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 18.92 -0.55 36 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 17.39 -0.55 36 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 15.99 -0.55 36 0 5 0
29SEP27 72.50 C 0.00 0.00 0.00 15.08 -0.51 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 13.83 -0.47 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 12.60 -0.52 38 0 15 0
29SEP27 80.00 C 12.40 12.40 12.40 11.56 -0.36 37 1 11 +1
29SEP27 82.50 C 0.00 0.00 0.00 10.51 -0.45 37 0 5 0
29SEP27 85.00 C 9.75 9.75 9.74 9.59 -0.48 37 30 46 +30
29SEP27 87.50 C 0.00 0.00 0.00 8.74 -0.41 37 0 51 0
29SEP27 90.00 C 8.17 8.17 8.15 7.90 -0.51 37 30 46 +30
29SEP27 92.50 C 0.00 0.00 0.00 7.22 -0.48 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 6.54 -0.48 37 0 15 0
29SEP27 97.50 C 0.00 0.00 0.00 5.92 -0.42 37 0 0 0
29SEP27 100.00 C 6.11 6.14 6.08 5.39 -0.43 37 355 355 +355
29SEP27 102.50 C 5.64 5.64 5.21 4.86 -0.44 37 144 146 +144
29SEP27 105.00 C 0.00 0.00 0.00 4.40 -0.37 37 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 4.00 -0.37 37 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 3.50 -0.48 36 0 21 0
29SEP27 112.50 C 0.00 0.00 0.00 3.15 -0.44 36 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 2.87 -0.39 36 0 9 0
29SEP27 117.50 C 0.00 0.00 0.00 2.59 -0.39 36 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 2.31 -0.31 36 0 932 0
29SEP27 122.50 C 0.00 0.00 0.00 2.11 -0.30 36 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 1.91 -0.24 36 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 1.72 -0.24 36 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 1.53 -0.24 36 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 1.40 -0.18 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.27 -0.18 36 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.14 -0.18 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.01 -0.18 36 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 0.93 -0.13 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.84 -0.14 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.75 -0.14 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.67 -0.14 36 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.61 -0.11 36 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.56 -0.10 36 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.50 -0.10 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.45 -0.10 36 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.40 -0.09 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.37 -0.07 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.33 -0.07 36 0 3 0
TOTAL CALL 10,538 209,310 +3,568
29SEP26 31.00 P 0.00 0.00 0.00 0.01 - 619 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 599 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 580 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 561 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 543 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 525 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 507 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 489 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 472 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 456 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 440 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 409 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 365 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 337 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 310 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 279 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 248 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 219 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 191 0 393 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 163 0 465 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 136 0 521 0
29SEP26 67.50 P 0.01 0.01 0.01 0.01 0.00 110 110 943 +48
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,735 0
29SEP26 72.50 P 0.04 0.04 0.04 0.01 0.00 59 80 5,667 0
29SEP26 75.00 P 0.08 0.09 0.06 0.03 -0.08 40 204 3,258 +182
29SEP26 77.50 P 0.45 0.68 0.31 0.53 -0.13 38 502 2,229 -255
29SEP26 80.00 P 2.00 2.63 1.46 2.33 +0.08 35 175 3,541 -63
29SEP26 82.50 P 4.25 4.80 4.00 4.82 +0.40 58 36 3,829 -30
29SEP26 85.00 P 6.80 7.50 6.60 7.42 +0.52 111 22 5,625 -7,357
29SEP26 87.50 P 9.83 9.83 9.83 9.91 +0.51 135 563 3,743 -393
29SEP26 90.00 P 11.68 11.78 11.12 12.30 +0.40 0 301 8,807 -1,325
29SEP26 92.50 P 14.20 14.99 14.20 14.80 +0.40 0 5 4,167 -142
29SEP26 95.00 P 0.00 0.00 0.00 17.30 +0.37 0 0 5,170 -1,952
29SEP26 97.50 P 0.00 0.00 0.00 19.80 +0.39 0 0 599 0
29SEP26 100.00 P 0.00 0.00 0.00 22.30 +0.40 0 0 1,939 0
29SEP26 102.50 P 0.00 0.00 0.00 24.80 +0.33 0 0 1,254 0
29SEP26 105.00 P 0.00 0.00 0.00 27.30 +0.40 0 0 1,194 0
29SEP26 107.50 P 0.00 0.00 0.00 29.80 +0.36 0 0 0 0
29SEP26 110.00 P 31.40 31.40 31.40 32.30 +0.37 0 1 150 0
29SEP26 112.50 P 0.00 0.00 0.00 34.80 +0.38 0 0 54 0
29SEP26 115.00 P 37.50 37.50 37.50 37.36 +0.43 331 28 274 -28
29SEP26 117.50 P 0.00 0.00 0.00 39.80 +0.37 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.30 +0.37 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 44.80 +0.28 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.30 +0.28 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.80 +0.37 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.30 +0.28 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 54.80 +0.24 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 57.30 +0.40 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 59.80 +0.40 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 62.30 +0.40 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 64.80 +0.40 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.30 +0.40 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 69.80 +0.40 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.30 +0.40 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.80 +0.40 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 77.30 +0.40 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.80 +0.40 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 82.30 +0.40 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 84.80 +0.40 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 87.30 +0.40 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 89.80 +0.40 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 92.30 +0.40 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 35 0
02OCT26 72.00 P 0.06 0.07 0.06 0.03 -0.02 37 16 21 +16
02OCT26 73.00 P 0.00 0.00 0.00 0.06 -0.05 36 0 76 0
02OCT26 74.00 P 0.00 0.00 0.00 0.13 -0.07 36 0 139 0
02OCT26 75.00 P 0.26 0.26 0.25 0.27 -0.09 36 68 119 +28
02OCT26 76.00 P 0.40 0.41 0.32 0.48 -0.11 35 27 36 -8
02OCT26 77.00 P 0.72 0.90 0.61 0.80 -0.14 34 85 68 0
02OCT26 78.00 P 1.11 1.19 0.84 1.27 -0.10 34 90 145 +21
02OCT26 79.00 P 1.60 1.60 1.36 1.86 -0.08 33 38 53 -37
02OCT26 80.00 P 0.00 0.00 0.00 2.59 -0.03 33 0 63 0
02OCT26 81.00 P 0.00 0.00 0.00 3.45 +0.05 33 0 32 0
02OCT26 82.00 P 0.00 0.00 0.00 4.38 +0.35 35 0 2 0
02OCT26 83.00 P 0.00 0.00 0.00 5.33 +0.30 35 0 1 0
02OCT26 84.00 P 0.00 0.00 0.00 6.31 +0.35 36 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 7.42 +0.50 56 0 1 0
02OCT26 86.00 P 0.00 0.00 0.00 8.30 +0.39 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 9.30 +0.40 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 10.30 +0.40 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 11.30 +0.40 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 12.30 +0.40 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 13.30 +0.40 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 14.30 +0.40 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 15.30 +0.40 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 16.30 +0.40 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 17.30 +0.37 0 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 18.30 +0.40 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 19.30 +0.40 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 20.30 +0.40 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 21.30 +0.40 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 22.30 +0.40 0 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 23.30 +0.40 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
09OCT26 59.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
09OCT26 60.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 61.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
09OCT26 62.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 63.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
09OCT26 64.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
09OCT26 65.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
09OCT26 66.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
09OCT26 67.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
09OCT26 68.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
09OCT26 69.00 P 0.00 0.00 0.00 0.04 - 34 0 0 -
09OCT26 70.00 P 0.00 0.00 0.00 0.08 - 35 0 0 -
09OCT26 71.00 P 0.00 0.00 0.00 0.13 - 34 0 0 -
09OCT26 72.00 P 0.26 0.26 0.26 0.22 - 34 1 1 -
09OCT26 73.00 P 0.31 0.31 0.28 0.35 - 34 120 120 -
09OCT26 74.00 P 0.45 0.51 0.42 0.53 - 34 77 77 -
09OCT26 75.00 P 0.63 0.72 0.57 0.75 - 34 146 136 -
09OCT26 76.00 P 0.89 0.91 0.89 1.06 - 33 45 45 -
09OCT26 77.00 P 1.23 1.25 1.13 1.45 - 33 50 45 -
09OCT26 78.00 P 1.64 1.95 1.64 1.95 - 33 21 21 -
09OCT26 79.00 P 2.27 2.51 2.21 2.51 - 33 13 12 -
09OCT26 80.00 P 0.00 0.00 0.00 3.13 - 32 0 0 -
09OCT26 81.00 P 0.00 0.00 0.00 3.89 - 33 0 0 -
09OCT26 82.00 P 0.00 0.00 0.00 4.69 - 33 0 0 -
09OCT26 83.00 P 0.00 0.00 0.00 5.55 - 33 0 0 -
09OCT26 84.00 P 0.00 0.00 0.00 6.48 - 34 0 0 -
09OCT26 85.00 P 0.00 0.00 0.00 7.42 - 35 0 0 -
09OCT26 86.00 P 0.00 0.00 0.00 8.35 - 34 0 0 -
09OCT26 87.00 P 0.00 0.00 0.00 9.32 - 34 0 0 -
09OCT26 88.00 P 0.00 0.00 0.00 10.31 - 35 0 0 -
09OCT26 89.00 P 0.00 0.00 0.00 11.30 - 0 0 0 -
09OCT26 90.00 P 0.00 0.00 0.00 12.30 - 0 0 0 -
09OCT26 91.00 P 0.00 0.00 0.00 13.30 - 0 0 0 -
09OCT26 92.00 P 0.00 0.00 0.00 14.30 - 0 0 0 -
09OCT26 93.00 P 0.00 0.00 0.00 15.30 - 0 0 0 -
09OCT26 94.00 P 0.00 0.00 0.00 16.30 - 0 0 0 -
09OCT26 95.00 P 0.00 0.00 0.00 17.30 - 0 0 0 -
09OCT26 96.00 P 0.00 0.00 0.00 18.30 - 0 0 0 -
09OCT26 97.00 P 0.00 0.00 0.00 19.30 - 0 0 0 -
09OCT26 98.00 P 0.00 0.00 0.00 20.30 - 0 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 0.01 - 111 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 73 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29OCT26 57.50 P 0.06 0.06 0.06 0.01 0.00 39 95 376 +95
29OCT26 60.00 P 0.00 0.00 0.00 0.02 0.00 37 0 857 0
29OCT26 62.50 P 0.12 0.14 0.12 0.05 -0.01 36 80 786 +76
29OCT26 65.00 P 0.22 0.22 0.22 0.13 -0.01 36 10 411 +9
29OCT26 67.50 P 0.00 0.00 0.00 0.30 -0.02 35 0 590 0
29OCT26 70.00 P 0.61 0.72 0.56 0.62 -0.02 36 321 1,655 +206
29OCT26 72.50 P 1.08 1.20 0.97 1.17 -0.01 36 186 1,806 -57
29OCT26 75.00 P 1.72 1.96 1.58 1.87 -0.01 34 73 2,657 +42
29OCT26 77.50 P 2.76 3.02 2.72 2.97 -0.01 35 25 2,525 +21
29OCT26 80.00 P 3.96 4.26 3.96 4.35 -0.02 34 48 2,150 +36
29OCT26 82.50 P 5.36 5.55 5.36 6.06 +0.02 34 32 2,560 -28
29OCT26 85.00 P 7.20 8.20 7.20 8.15 +0.25 36 12 4,654 +10
29OCT26 87.50 P 0.00 0.00 0.00 10.23 +0.22 36 1 2,662 +1
29OCT26 90.00 P 11.95 12.05 11.95 12.48 +0.22 35 2 4,085 -1
29OCT26 92.50 P 14.15 14.35 14.15 14.86 +0.35 35 5 940 0
29OCT26 95.00 P 0.00 0.00 0.00 17.44 0.00 43 0 1,216 0
29OCT26 97.50 P 0.00 0.00 0.00 19.80 +0.15 0 0 440 -231
29OCT26 100.00 P 0.00 0.00 0.00 22.30 +0.40 0 0 236 0
29OCT26 102.50 P 0.00 0.00 0.00 24.80 +0.33 0 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 27.30 +0.40 0 0 55 0
29OCT26 107.50 P 0.00 0.00 0.00 29.80 +0.36 0 0 0 -1
29OCT26 110.00 P 0.00 0.00 0.00 32.30 +0.37 0 0 0 -48
29OCT26 112.50 P 0.00 0.00 0.00 34.80 +0.38 0 0 0 -31
29OCT26 115.00 P 0.00 0.00 0.00 37.36 +0.43 68 0 0 -30
29OCT26 117.50 P 0.00 0.00 0.00 39.80 +0.37 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 42.30 +0.37 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 44.80 +0.28 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 47.30 +0.28 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 49.80 +0.37 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 52.30 +0.28 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 54.80 +0.24 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 57.30 +0.40 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 59.80 +0.40 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 62.30 +0.40 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 64.80 +0.40 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 67.30 +0.40 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 69.80 +0.40 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 72.30 +0.40 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 74.80 +0.40 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 77.30 +0.40 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 79.80 +0.40 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 82.30 +0.40 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 84.80 +0.40 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 87.30 +0.40 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 89.80 +0.40 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 92.30 +0.40 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 42 0 24 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 -0.01 36 0 80 0
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 0.00 36 0 26 0
27NOV26 60.00 P 0.00 0.00 0.00 0.15 0.00 36 0 59 0
27NOV26 62.50 P 0.43 0.43 0.43 0.31 +0.01 36 12 58 0
27NOV26 65.00 P 0.69 0.69 0.69 0.55 0.00 36 41 2,015 +41
27NOV26 67.50 P 0.91 0.93 0.91 0.94 +0.02 36 17 383 -1
27NOV26 70.00 P 1.44 1.44 1.44 1.51 +0.04 36 50 549 +50
27NOV26 72.50 P 0.00 0.00 0.00 2.18 -0.03 36 0 879 0
27NOV26 75.00 P 3.12 3.12 3.12 3.07 -0.05 35 4 1,248 +4
27NOV26 77.50 P 3.94 4.24 3.94 4.21 -0.01 35 119 2,955 0
27NOV26 80.00 P 5.37 5.65 5.37 5.59 -0.06 35 29 1,736 +19
27NOV26 82.50 P 6.78 7.29 6.78 7.20 +0.01 35 60 716 +60
27NOV26 85.00 P 8.37 9.17 8.37 9.15 +0.20 37 30 1,300 +15
27NOV26 87.50 P 10.52 10.60 10.52 10.99 +0.25 36 2 1,352 +2
27NOV26 90.00 P 12.45 12.45 12.45 13.07 -0.11 36 1 5,671 0
27NOV26 92.50 P 0.00 0.00 0.00 15.51 +0.10 39 0 272 0
27NOV26 95.00 P 0.00 0.00 0.00 17.78 +0.34 40 0 613 0
27NOV26 97.50 P 20.14 20.14 20.14 20.13 +0.45 41 15 253 0
27NOV26 100.00 P 22.51 22.51 22.51 22.51 +0.30 41 15 247 +15
27NOV26 102.50 P 0.00 0.00 0.00 24.91 +0.41 42 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 27.41 +0.42 44 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 29.80 +0.36 0 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 32.30 +0.37 0 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 34.80 +0.38 0 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 37.36 +0.43 53 0 15 -15
27NOV26 117.50 P 0.00 0.00 0.00 39.90 +0.47 57 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 42.30 +0.37 0 0 90 0
27NOV26 122.50 P 0.00 0.00 0.00 44.90 +0.38 62 0 0 -30
27NOV26 125.00 P 0.00 0.00 0.00 47.30 +0.28 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 49.80 +0.37 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 52.30 +0.28 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 54.80 +0.24 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 57.30 +0.40 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 59.80 +0.40 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 62.30 +0.40 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 64.80 +0.40 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 67.30 +0.40 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 69.80 +0.40 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 72.30 +0.40 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 74.80 +0.40 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 77.30 +0.40 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 79.80 +0.40 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 82.30 +0.40 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 84.80 +0.40 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 87.30 +0.40 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 89.80 +0.40 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 92.30 +0.40 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 - 64 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 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 45 0
30DEC26 46.00 P 0.13 0.13 0.13 0.01 0.00 38 5 25 +5
30DEC26 47.00 P 0.14 0.14 0.14 0.01 0.00 36 4 24 +4
30DEC26 48.00 P 0.15 0.15 0.15 0.01 0.00 35 25 25 +25
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 36 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 36 0 1,319 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 418 0
30DEC26 57.50 P 0.00 0.00 0.00 0.23 -0.01 36 0 226 0
30DEC26 60.00 P 0.00 0.00 0.00 0.41 -0.01 36 0 3,408 0
30DEC26 62.50 P 0.89 0.89 0.88 0.68 -0.01 36 45 498 +45
30DEC26 65.00 P 1.20 1.20 1.20 1.07 0.00 36 2 1,979 +2
30DEC26 67.50 P 0.00 0.00 0.00 1.60 0.00 36 0 846 0
30DEC26 70.00 P 2.20 2.22 2.20 2.24 -0.03 36 4 9,809 0
30DEC26 72.50 P 2.86 2.92 2.86 3.03 -0.01 35 72 1,173 0
30DEC26 75.00 P 3.76 4.06 3.74 4.00 -0.04 35 222 1,892 -5
30DEC26 77.50 P 5.11 5.11 4.84 5.18 -0.01 35 246 1,524 -157
30DEC26 80.00 P 6.55 6.62 6.55 6.55 0.00 35 5 2,484 +1
30DEC26 82.50 P 7.90 8.15 7.71 8.09 -0.01 35 76 2,113 0
30DEC26 85.00 P 0.00 0.00 0.00 9.85 +0.07 35 0 7,083 0
30DEC26 87.50 P 0.00 0.00 0.00 11.75 -0.14 36 0 1,371 0
30DEC26 90.00 P 0.00 0.00 0.00 13.71 -0.19 36 0 6,207 0
30DEC26 92.50 P 0.00 0.00 0.00 16.06 +0.04 38 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 18.23 0.00 38 0 4,815 0
30DEC26 97.50 P 0.00 0.00 0.00 20.47 +0.01 39 0 1,405 0
30DEC26 100.00 P 0.00 0.00 0.00 23.22 +0.33 45 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 25.12 +0.05 40 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 27.50 +0.03 40 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 29.91 0.00 40 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 32.35 -0.02 40 0 1,750 0
30DEC26 112.50 P 0.00 0.00 0.00 34.80 +0.14 0 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 37.36 +0.43 45 0 64 0
30DEC26 117.50 P 0.00 0.00 0.00 39.90 +0.47 48 0 27 -90
30DEC26 120.00 P 0.00 0.00 0.00 42.30 +0.37 0 0 82 -61
30DEC26 122.50 P 0.00 0.00 0.00 44.90 +0.38 52 0 91 -30
30DEC26 125.00 P 0.00 0.00 0.00 47.30 +0.28 0 0 9 0
30DEC26 127.50 P 0.00 0.00 0.00 49.80 +0.37 0 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 52.30 +0.28 0 0 0 -5
30DEC26 132.50 P 0.00 0.00 0.00 54.80 +0.24 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 57.30 +0.40 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 59.80 +0.40 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.30 +0.40 0 0 0 0
30DEC26 142.50 P 64.79 64.79 64.79 64.80 +0.40 0 30 474 0
30DEC26 145.00 P 0.00 0.00 0.00 67.30 +0.40 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 69.80 +0.40 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.30 +0.40 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 74.80 +0.40 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 77.30 +0.40 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.80 +0.40 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 82.30 +0.40 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 84.80 +0.40 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 87.30 +0.40 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 89.80 +0.40 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 92.30 +0.40 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 - 46 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 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 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 0.02 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 0.05 -0.01 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 -0.03 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.25 -0.03 36 0 614 0
30MAR27 52.50 P 0.00 0.00 0.00 0.41 -0.04 36 0 160 0
30MAR27 55.00 P 0.00 0.00 0.00 0.64 -0.04 36 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.94 -0.05 36 0 292 0
30MAR27 60.00 P 1.60 1.60 1.51 1.32 -0.07 36 68 6,511 +66
30MAR27 62.50 P 2.03 2.03 2.03 1.84 -0.07 36 26 389 +26
30MAR27 65.00 P 2.57 2.57 2.57 2.48 -0.07 36 15 1,318 -15
30MAR27 67.50 P 3.14 3.23 3.14 3.17 -0.10 36 37 413 -8
30MAR27 70.00 P 3.96 3.96 3.91 3.97 -0.10 36 4,043 10,406 +4,028
30MAR27 72.50 P 4.81 4.81 4.76 4.89 -0.10 35 24 1,090 +9
30MAR27 75.00 P 0.00 0.00 0.00 5.95 -0.12 35 4 1,153 0
30MAR27 77.50 P 0.00 0.00 0.00 7.17 -0.19 35 0 919 0
30MAR27 80.00 P 8.68 8.68 8.68 8.53 -0.17 35 15 772 -15
30MAR27 82.50 P 10.19 10.19 10.19 10.02 -0.22 35 16 385 -9
30MAR27 85.00 P 11.91 11.91 11.77 11.77 -0.03 36 45 7,467 -45
30MAR27 87.50 P 0.00 0.00 0.00 13.70 -0.09 37 0 1,670 0
30MAR27 90.00 P 15.10 15.33 15.10 15.49 +0.10 37 30 5,020 +15
30MAR27 92.50 P 0.00 0.00 0.00 17.52 -0.05 37 0 759 0
30MAR27 95.00 P 0.00 0.00 0.00 19.53 -0.03 37 0 890 0
30MAR27 97.50 P 0.00 0.00 0.00 21.62 -0.18 38 0 459 0
30MAR27 100.00 P 23.00 23.00 23.00 23.76 -0.01 38 1 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 25.95 +0.01 38 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 28.19 +0.01 38 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 30.46 -0.01 38 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 32.77 +0.01 38 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 35.11 -0.01 38 0 4 0
30MAR27 115.00 P 37.80 37.80 37.80 37.44 -0.07 37 2 167 +2
30MAR27 117.50 P 0.00 0.00 0.00 39.96 +0.01 39 0 18 0
30MAR27 120.00 P 0.00 0.00 0.00 42.41 -0.01 40 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 44.91 +0.01 41 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 47.30 -0.10 0 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 49.80 +0.37 0 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 52.30 +0.28 0 0 17 -30
30MAR27 132.50 P 0.00 0.00 0.00 54.80 +0.24 0 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 57.30 +0.40 0 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 59.80 +0.40 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 62.30 +0.40 0 0 3 0
30MAR27 142.50 P 0.00 0.00 0.00 64.80 +0.40 0 0 0 -15
30MAR27 145.00 P 0.00 0.00 0.00 67.30 +0.40 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 69.80 +0.40 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 72.30 +0.40 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 74.80 +0.40 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 77.30 +0.40 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 79.80 +0.40 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 82.30 +0.40 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 84.80 +0.40 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 87.30 +0.40 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 89.80 +0.40 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 92.30 +0.40 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 - 38 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 0.04 -0.01 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.13 -0.02 37 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.24 -0.03 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.29 -0.03 36 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.35 -0.03 37 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.42 -0.03 37 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.50 -0.03 37 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.57 -0.04 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.67 -0.05 36 0 883 0
29JUN27 52.50 P 0.00 0.00 0.00 0.96 -0.05 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.34 -0.07 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.80 -0.08 37 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 2.34 -0.08 37 0 351 0
29JUN27 62.50 P 0.00 0.00 0.00 3.02 -0.09 37 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 3.75 -0.07 37 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 4.53 -0.14 36 0 279 0
29JUN27 70.00 P 5.47 5.47 5.47 5.41 -0.15 36 1 6,874 -1
29JUN27 72.50 P 0.00 0.00 0.00 6.42 -0.11 36 0 604 0
29JUN27 75.00 P 0.00 0.00 0.00 7.56 -0.11 36 0 3,654 0
29JUN27 77.50 P 0.00 0.00 0.00 8.81 -0.14 36 0 326 0
29JUN27 80.00 P 0.00 0.00 0.00 10.18 -0.12 35 0 947 0
29JUN27 82.50 P 0.00 0.00 0.00 11.65 -0.20 36 0 385 0
29JUN27 85.00 P 13.43 13.43 13.30 13.30 -0.04 36 30 1,057 -30
29JUN27 87.50 P 0.00 0.00 0.00 15.17 +0.20 37 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 16.97 +0.12 37 0 345 0
29JUN27 92.50 P 0.00 0.00 0.00 18.82 -0.08 37 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 20.75 -0.05 37 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 22.74 -0.05 37 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 24.79 -0.05 37 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 26.87 +0.55 37 0 162 0
29JUN27 105.00 P 0.00 0.00 0.00 29.01 -0.03 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.19 -0.02 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.41 -0.04 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 35.61 -0.05 37 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 37.92 -0.05 38 0 212 0
29JUN27 117.50 P 0.00 0.00 0.00 40.25 +0.30 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.49 +0.07 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 44.91 +0.01 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.35 -0.05 36 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 49.81 +0.37 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 52.30 +0.28 0 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 54.80 +0.24 0 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 57.30 +0.40 0 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 59.80 +0.40 0 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 62.30 +0.40 0 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 64.80 +0.40 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 67.30 +0.40 0 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 69.80 +0.40 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 72.30 +0.40 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 74.80 +0.40 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 77.30 +0.40 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 79.80 +0.40 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 82.30 +0.40 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 84.80 +0.40 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 87.30 +0.40 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 89.80 +0.40 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 92.30 +0.40 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.03 - 37 0 0 -
29SEP27 32.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.24 -0.03 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.29 -0.04 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.35 -0.03 36 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.41 -0.04 36 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.48 -0.05 36 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.56 -0.05 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.66 -0.07 37 0 2 0
29SEP27 47.00 P 0.00 0.00 0.00 0.78 -0.06 37 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.89 -0.07 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.01 -0.07 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.15 -0.08 37 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.55 -0.09 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.04 -0.10 37 0 164 0
29SEP27 57.50 P 0.00 0.00 0.00 2.58 -0.12 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.27 -0.09 37 0 19 0
29SEP27 62.50 P 0.00 0.00 0.00 3.97 -0.04 37 0 47 0
29SEP27 65.00 P 0.00 0.00 0.00 4.73 -0.05 36 0 62 0
29SEP27 67.50 P 0.00 0.00 0.00 5.58 -0.05 36 0 148 0
29SEP27 70.00 P 6.31 6.36 6.31 6.53 -0.11 36 100 1,271 +100
29SEP27 72.50 P 7.34 7.41 7.33 7.61 -0.09 36 54 558 +39
29SEP27 75.00 P 8.62 8.62 8.62 8.78 -0.12 35 20 550 +20
29SEP27 77.50 P 0.00 0.00 0.00 10.06 -0.21 36 0 128 0
29SEP27 80.00 P 0.00 0.00 0.00 11.43 -0.23 35 0 354 0
29SEP27 82.50 P 0.00 0.00 0.00 12.90 -0.22 35 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 14.49 +0.04 35 0 51 0
29SEP27 87.50 P 0.00 0.00 0.00 16.19 +0.06 36 0 32 0
29SEP27 90.00 P 0.00 0.00 0.00 18.05 -0.11 36 0 3,527 0
29SEP27 92.50 P 0.00 0.00 0.00 19.89 -0.08 36 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 21.76 -0.09 37 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.67 -0.07 37 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.66 +0.12 37 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 27.56 +0.03 36 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.62 +0.09 36 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.74 +0.09 36 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.88 +0.10 36 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 36.07 +0.14 36 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.32 +0.17 36 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 40.58 +0.18 36 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 42.87 +0.20 36 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 45.22 +0.25 36 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 47.59 +0.19 36 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 49.98 +0.29 36 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 52.39 +0.31 36 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 54.84 +0.28 36 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 57.30 +0.35 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 59.80 +0.39 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 62.30 +0.40 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 64.80 +0.40 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 67.30 +0.40 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 69.80 +0.40 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 72.30 +0.40 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 74.80 +0.40 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 77.30 +0.40 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 79.80 +0.40 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 82.30 +0.40 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 84.80 +0.40 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 87.30 +0.40 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 89.80 +0.40 0 0 0 0
TOTAL PUT 9,376 242,927 -7,195
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$ 22.840
29SEP26 15.50 C 0.00 0.00 0.00 7.37 +0.20 366 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.93 +0.26 416 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.43 +0.26 385 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.84 +0.17 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.43 +0.26 327 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.84 +0.17 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.40 +0.23 247 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.84 +0.17 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.37 +0.20 170 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.84 +0.17 0 0 8 0
29SEP26 21.00 C 0.00 0.00 0.00 1.84 +0.17 0 0 43 0
29SEP26 22.00 C 0.00 0.00 0.00 0.86 +0.12 48 0 70 0
29SEP26 23.00 C 0.15 0.15 0.13 0.17 -0.02 50 36 379 -26
29SEP26 24.00 C 0.02 0.02 0.02 0.01 -0.02 53 6 260 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 459 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 396 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 146 0 656 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 173 0 492 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 198 0 332 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 222 0 758 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 245 0 1,181 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 267 0 178 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 288 0 182 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 308 0 213 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 327 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 346 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 363 0 51 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 381 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 397 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 414 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 429 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 444 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 459 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 474 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 488 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 501 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 514 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 527 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 540 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 552 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 582 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 610 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 636 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 7.45 +0.24 77 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.02 +0.31 82 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.43 +0.22 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.84 +0.12 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.47 +0.24 58 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.89 +0.22 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.47 +0.25 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.01 +0.18 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.61 +0.22 50 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 3.09 +0.12 43 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 2.31 +0.07 43 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 1.64 +0.05 43 0 21 0
29OCT26 23.00 C 0.00 0.00 0.00 1.15 +0.07 45 0 160 0
29OCT26 24.00 C 0.73 0.74 0.73 0.74 +0.03 44 2 126 +1
29OCT26 25.00 C 0.43 0.46 0.43 0.46 +0.03 44 6 245 +6
29OCT26 26.00 C 0.31 0.31 0.31 0.27 0.00 44 10 180 +10
29OCT26 27.00 C 0.18 0.20 0.18 0.15 -0.01 44 52 347 +51
29OCT26 28.00 C 0.13 0.13 0.13 0.08 -0.01 43 1 157 +1
29OCT26 29.00 C 0.09 0.09 0.09 0.05 0.00 45 30 126 +30
29OCT26 30.00 C 0.00 0.00 0.00 0.03 0.00 46 0 234 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 48 0 170 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 127 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 6.02 +0.20 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.56 +0.20 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.20 +0.27 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.70 +0.21 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.29 +0.21 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.88 +0.17 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.47 +0.14 46 0 15 0
27NOV26 21.00 C 2.83 2.83 2.74 2.85 +0.15 48 2 6 +2
27NOV26 22.00 C 2.11 2.17 2.11 2.24 +0.13 47 30 35 +22
27NOV26 23.00 C 1.63 1.68 1.63 1.71 +0.11 46 18 119 +16
27NOV26 24.00 C 0.00 0.00 0.00 1.29 +0.07 46 0 45 0
27NOV26 25.00 C 0.90 0.90 0.90 0.96 +0.05 46 3 33 +2
27NOV26 26.00 C 0.00 0.00 0.00 0.70 +0.04 46 0 67 0
27NOV26 27.00 C 0.00 0.00 0.00 0.50 +0.03 46 0 25 0
27NOV26 28.00 C 0.36 0.36 0.36 0.35 +0.02 46 20 38 +2
27NOV26 29.00 C 0.00 0.00 0.00 0.24 +0.01 46 0 91 0
27NOV26 30.00 C 0.00 0.00 0.00 0.17 +0.01 46 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.05 0.00 46 0 32 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.61 +0.26 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.17 +0.28 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.71 +0.27 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.27 +0.26 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.79 +0.21 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.35 +0.19 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.94 +0.18 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.56 +0.20 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.18 +0.16 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.79 +0.12 45 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 3.21 +0.15 46 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 2.62 +0.08 46 0 59 0
30DEC26 23.00 C 0.00 0.00 0.00 2.13 +0.07 46 0 90 0
30DEC26 24.00 C 0.00 0.00 0.00 1.71 +0.07 46 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 1.36 +0.06 46 0 156 0
30DEC26 26.00 C 0.00 0.00 0.00 1.07 +0.04 46 0 104 0
30DEC26 27.00 C 0.00 0.00 0.00 0.83 +0.03 45 0 131 0
30DEC26 28.00 C 0.00 0.00 0.00 0.64 +0.02 45 0 2,518 0
30DEC26 29.00 C 0.00 0.00 0.00 0.49 +0.02 45 0 33 0
30DEC26 30.00 C 0.00 0.00 0.00 0.37 +0.01 45 0 674 0
30DEC26 31.00 C 0.00 0.00 0.00 0.28 +0.01 45 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 +0.01 45 0 497 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 +0.01 45 0 334 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 0.00 45 0 108 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 0.00 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 44 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 47 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 50 0 36 0
30MAR27 15.50 C 0.00 0.00 0.00 8.08 +0.32 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.67 +0.33 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.18 +0.25 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.78 +0.24 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.39 +0.22 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.01 +0.22 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.65 +0.21 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.30 +0.21 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.97 +0.20 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.64 +0.17 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.08 +0.15 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.55 +0.13 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.08 +0.13 46 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 2.66 +0.11 46 0 46 0
30MAR27 25.00 C 0.00 0.00 0.00 2.29 +0.10 46 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 1.96 +0.09 46 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.68 +0.09 46 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.43 +0.08 46 0 28 0
30MAR27 29.00 C 0.00 0.00 0.00 1.21 +0.07 46 0 125 0
30MAR27 30.00 C 1.07 1.07 1.07 1.03 +0.07 46 8 869 0
30MAR27 31.00 C 0.00 0.00 0.00 0.87 +0.06 45 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.74 +0.06 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.62 +0.04 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.52 +0.04 45 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.44 +0.04 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.37 +0.03 45 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.31 +0.03 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.26 +0.02 45 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 8.38 +0.23 50 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 7.99 +0.24 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.59 +0.20 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.22 +0.19 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.86 +0.18 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.49 +0.15 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.13 +0.12 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.91 +0.21 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.59 +0.18 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.30 +0.19 47 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.79 +0.20 48 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.27 +0.14 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.81 +0.13 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.40 +0.16 47 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 3.03 +0.10 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.70 +0.08 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.40 +0.07 47 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.13 +0.06 47 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 1.88 +0.05 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.67 +0.05 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.47 +0.05 46 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.31 +0.04 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.16 +0.04 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.01 +0.02 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.91 +0.03 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.80 +0.03 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.70 +0.02 46 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.62 +0.02 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.55 +0.02 46 0 13 0
29SEP27 17.00 C 0.00 0.00 0.00 7.60 +0.18 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.29 +0.20 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.98 +0.20 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.66 +0.18 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.36 +0.17 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.07 +0.16 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.79 +0.14 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.34 +0.16 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.86 +0.15 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.42 +0.13 47 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 4.02 +0.12 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.64 +0.09 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.32 +0.11 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.99 +0.06 46 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.72 +0.05 46 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 2.47 +0.05 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.22 +0.04 46 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 2.03 +0.04 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.84 +0.04 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.65 +0.03 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.51 +0.03 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.37 +0.03 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.23 +0.03 46 0 0 0
TOTAL CALL 224 17,109 +117
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 316 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 293 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 270 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 227 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 206 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 184 0 62 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 163 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 143 0 408 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 273 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 387 0
29SEP26 22.00 P 0.05 0.05 0.03 0.02 -0.07 50 11 578 -8
29SEP26 23.00 P 0.58 0.58 0.29 0.31 -0.24 46 25 392 -21
29SEP26 24.00 P 1.32 1.35 1.10 1.17 -0.19 54 17 607 -7
29SEP26 25.00 P 2.20 2.20 2.20 2.20 -0.18 114 9 297 -37
29SEP26 26.00 P 0.00 0.00 0.00 3.16 -0.18 0 0 3 -125
29SEP26 27.00 P 0.00 0.00 0.00 4.18 -0.29 165 0 1,500 -533
29SEP26 28.00 P 5.26 5.26 5.26 5.16 -0.24 0 50 633 -50
29SEP26 29.00 P 0.00 0.00 0.00 6.18 -0.30 221 0 4 0
29SEP26 30.00 P 0.00 0.00 0.00 7.19 -0.29 263 0 59 0
29SEP26 31.00 P 0.00 0.00 0.00 8.16 -0.32 0 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 9.16 -0.32 0 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 10.23 -0.25 384 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.16 -0.32 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.16 -0.28 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.23 -0.21 454 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.16 -0.32 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.19 -0.29 442 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.16 -0.32 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.16 -0.32 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.16 -0.28 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.16 -0.32 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.20 -0.28 550 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.19 -0.29 543 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.18 -0.30 536 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.19 -0.26 574 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.21 -0.26 630 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.16 -0.31 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.24 -0.23 701 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.20 -0.27 653 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.69 -0.28 666 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.18 -0.26 665 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.66 -0.29 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 23 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 45 0
29OCT26 19.00 P 0.00 0.00 0.00 0.09 -0.03 44 0 129 0
29OCT26 19.50 P 0.18 0.18 0.18 0.14 -0.04 44 1 158 +1
29OCT26 20.00 P 0.00 0.00 0.00 0.21 -0.06 44 0 154 0
29OCT26 21.00 P 0.47 0.47 0.45 0.43 -0.09 44 4 196 -2
29OCT26 22.00 P 0.96 0.96 0.75 0.75 -0.11 43 13 255 -1
29OCT26 23.00 P 1.30 1.34 1.20 1.20 -0.17 42 29 293 +24
29OCT26 24.00 P 0.00 0.00 0.00 1.80 -0.16 42 0 301 0
29OCT26 25.00 P 0.00 0.00 0.00 2.55 -0.18 43 0 265 0
29OCT26 26.00 P 0.00 0.00 0.00 3.39 -0.16 45 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 4.38 -0.20 52 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 5.20 -0.33 43 0 132 0
29OCT26 29.00 P 0.00 0.00 0.00 6.26 -0.23 56 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 7.19 -0.29 53 0 0 -15
29OCT26 31.00 P 0.00 0.00 0.00 8.20 -0.28 60 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.20 -0.28 65 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.23 -0.25 74 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.21 -0.27 76 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.16 -0.32 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.23 -0.25 88 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.12 -0.02 46 0 26 0
27NOV26 18.00 P 0.00 0.00 0.00 0.17 -0.02 45 0 7 0
27NOV26 18.50 P 0.00 0.00 0.00 0.24 -0.02 46 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.32 -0.03 46 0 13 0
27NOV26 19.50 P 0.00 0.00 0.00 0.42 -0.04 46 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 0.55 -0.04 46 0 34 0
27NOV26 21.00 P 0.00 0.00 0.00 0.85 -0.07 46 0 30 0
27NOV26 22.00 P 1.40 1.40 1.40 1.22 -0.10 45 90 122 +90
27NOV26 23.00 P 0.00 0.00 0.00 1.69 -0.12 44 0 1,818 0
27NOV26 24.00 P 0.00 0.00 0.00 2.27 -0.13 44 0 630 0
27NOV26 25.00 P 0.00 0.00 0.00 2.99 -0.12 45 0 126 0
27NOV26 26.00 P 0.00 0.00 0.00 3.74 -0.25 46 0 96 0
27NOV26 27.00 P 0.00 0.00 0.00 4.61 -0.22 48 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.47 -0.24 48 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 6.37 -0.24 49 0 4 0
27NOV26 30.00 P 0.00 0.00 0.00 7.32 -0.24 51 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 8.29 -0.21 53 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.20 -0.28 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.23 -0.25 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.21 -0.27 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.19 -0.29 59 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.23 -0.25 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 -0.01 45 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 -0.03 45 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 -0.03 45 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 -0.04 45 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.54 -0.05 45 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.66 -0.06 45 0 27 0
30DEC26 20.00 P 0.00 0.00 0.00 0.80 -0.07 45 0 19 0
30DEC26 21.00 P 0.00 0.00 0.00 1.13 -0.08 44 0 18 0
30DEC26 22.00 P 1.57 1.57 1.57 1.54 -0.09 44 1 59 +1
30DEC26 23.00 P 0.00 0.00 0.00 2.04 -0.10 44 0 112 0
30DEC26 24.00 P 0.00 0.00 0.00 2.61 -0.16 44 0 2,643 0
30DEC26 25.00 P 0.00 0.00 0.00 3.35 -0.18 46 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 4.07 -0.20 46 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 4.87 -0.20 46 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.69 -0.22 47 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.56 -0.22 48 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 7.46 -0.22 48 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.32 -0.28 46 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.26 -0.29 46 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.23 -0.27 47 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 11.21 -0.27 49 0 81 0
30DEC26 35.00 P 0.00 0.00 0.00 12.19 -0.29 50 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.23 -0.25 56 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.18 -0.30 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.19 -0.29 57 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.18 -0.30 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.18 -0.30 61 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.17 -0.30 61 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.17 -0.31 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.20 -0.28 70 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.19 -0.29 71 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.18 -0.30 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 -0.01 45 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.39 -0.01 45 0 15 0
30MAR27 16.50 P 0.61 0.61 0.61 0.47 -0.01 45 1 2 +1
30MAR27 17.00 P 0.00 0.00 0.00 0.58 -0.01 45 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.82 -0.02 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.94 -0.05 45 0 111 0
30MAR27 19.00 P 1.07 1.07 1.07 1.08 -0.04 45 1 10 +1
30MAR27 19.50 P 0.00 0.00 0.00 1.24 -0.04 44 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.41 -0.04 44 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 1.81 -0.04 44 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.26 -0.06 44 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 2.78 -0.06 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.35 -0.15 44 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.99 -0.16 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.68 -0.17 44 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.49 -0.17 45 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 6.26 -0.18 46 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 7.01 -0.24 45 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.89 -0.20 46 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.73 -0.22 46 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.60 -0.24 46 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 10.48 -0.26 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.39 -0.27 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.32 -0.27 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.23 -0.31 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.20 -0.29 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.20 -0.28 46 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 16.18 -0.30 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.20 -0.28 50 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 18.20 -0.27 51 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.63 -0.03 46 0 113 0
29JUN27 16.00 P 0.00 0.00 0.00 0.74 -0.03 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.85 -0.04 46 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.97 -0.04 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.10 -0.05 45 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.26 -0.08 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.42 -0.08 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.59 -0.08 45 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.78 -0.08 45 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.97 -0.08 45 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.40 -0.10 45 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.89 -0.12 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.43 -0.12 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.98 -0.15 44 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.63 -0.14 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.30 -0.15 45 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 6.04 -0.18 45 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.77 -0.20 45 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.54 -0.21 46 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.33 -0.22 45 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.15 -0.21 46 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.98 -0.23 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.83 -0.24 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.74 -0.21 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.64 -0.21 47 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.49 -0.26 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.47 -0.20 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.38 -0.22 46 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 16.31 -0.23 46 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.32 -0.05 46 0 4 0
29SEP27 17.50 P 0.00 0.00 0.00 1.47 -0.06 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.63 -0.08 45 0 4 0
29SEP27 18.50 P 0.00 0.00 0.00 1.81 -0.09 45 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 2.00 -0.09 45 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 2.20 -0.10 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.41 -0.10 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.86 -0.08 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.34 -0.11 44 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.87 -0.13 44 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.45 -0.16 44 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 5.07 -0.18 44 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.74 -0.17 44 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.53 -0.12 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.23 -0.16 45 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 8.00 -0.14 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.72 -0.20 45 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.52 -0.21 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.37 -0.18 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.20 -0.18 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.05 -0.18 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.91 -0.19 46 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.79 -0.20 46 0 0 0
TOTAL PUT 252 19,111 -681
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$ 484.600
29SEP26 245.00 C 0.00 0.00 0.00 239.62 -4.86 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 234.62 -4.86 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 229.62 -4.86 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 224.62 -4.87 0 0 50 0
29SEP26 265.00 C 0.00 0.00 0.00 219.62 -4.87 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 214.62 -4.87 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 209.62 -4.87 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 204.62 -4.87 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 199.62 -4.87 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 194.62 -4.88 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 189.62 -4.88 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 184.62 -4.88 0 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 174.63 -4.87 250 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 164.63 -4.88 230 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 154.63 -4.88 210 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 144.63 -4.88 190 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 134.63 -4.89 169 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 124.63 -4.89 141 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 114.63 -4.89 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 104.63 -4.90 0 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 94.63 -4.90 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 84.63 -4.90 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 74.63 -4.91 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 64.63 -4.91 0 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 54.64 -4.90 73 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 44.64 -4.91 59 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 34.64 -4.96 45 0 15 0
29SEP26 460.00 C 23.41 23.41 23.41 24.70 -5.14 46 1 15 0
29SEP26 470.00 C 10.00 14.00 9.00 15.18 -5.47 45 32 26 -1
29SEP26 480.00 C 4.25 8.50 3.50 7.07 -5.66 43 56 73 +26
29SEP26 490.00 C 1.42 3.19 1.35 2.38 -4.20 44 391 499 +148
29SEP26 500.00 C 0.50 1.33 0.50 0.55 -2.40 46 335 1,486 +246
29SEP26 510.00 C 0.25 0.38 0.20 0.08 -1.08 46 72 937 -56
29SEP26 520.00 C 0.00 0.00 0.00 0.01 -0.35 48 0 2,992 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 -0.08 59 0 2,439 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 1,481 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 81 0 547 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,673 0
29SEP26 570.00 C 0.01 0.01 0.01 0.01 0.00 102 2 1,255 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 112 0 679 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 122 0 419 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 131 0 572 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,698 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,505 0
29SEP26 630.00 C 0.01 0.01 0.01 0.01 0.00 158 8 1,857 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 167 0 578 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 175 0 2,959 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 184 0 859 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 192 0 316 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 200 0 278 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 208 0 424 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 215 0 1,783 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 223 0 209 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 230 0 1,982 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 238 0 305 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 245 0 160 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 252 0 854 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 259 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 266 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 273 0 121 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 279 0 378 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 286 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 292 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 299 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 305 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 311 0 123 0
29SEP26 850.00 C 0.01 0.01 0.01 0.01 0.00 317 2 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 323 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 329 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 335 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 341 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 346 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 352 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 358 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 363 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 368 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 374 0 80 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 379 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 384 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 389 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 395 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 400 0 488 0
02OCT26 390.00 C 0.00 0.00 0.00 94.73 - 57 0 0 -
02OCT26 395.00 C 0.00 0.00 0.00 89.73 -4.90 0 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 84.73 -4.90 0 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 79.73 -4.91 0 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 74.74 -4.90 50 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 69.74 -4.90 44 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 64.74 -4.91 38 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 59.75 -4.91 42 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 54.76 -4.93 41 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 49.79 -4.94 42 0 0 0
02OCT26 440.00 C 41.00 43.40 41.00 44.84 -4.97 41 2 0 0
02OCT26 445.00 C 0.00 0.00 0.00 39.94 -4.99 41 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 35.12 -5.02 41 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 30.42 -5.04 41 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 25.90 -5.04 41 0 0 0
02OCT26 465.00 C 21.15 21.15 20.84 20.99 -4.84 36 30 22 0
02OCT26 470.00 C 11.09 17.61 11.09 17.16 -5.15 38 34 39 +24
02OCT26 475.00 C 0.00 0.00 0.00 13.70 -5.01 39 0 122 0
02OCT26 480.00 C 6.86 6.86 6.86 10.66 -4.34 40 1 66 0
02OCT26 485.00 C 5.07 6.56 5.07 8.07 -3.96 40 31 61 +6
02OCT26 490.00 C 3.80 6.30 3.79 5.93 -3.55 40 33 27 +16
02OCT26 495.00 C 3.00 4.50 3.00 4.23 -3.10 40 49 47 +17
02OCT26 500.00 C 1.96 3.28 1.96 2.93 -2.61 41 42 52 +20
02OCT26 505.00 C 0.00 0.00 0.00 2.05 -2.09 41 0 45 0
02OCT26 510.00 C 1.60 1.60 1.27 1.35 -1.76 42 9 429 0
02OCT26 515.00 C 0.83 1.32 0.83 0.85 -1.36 42 34 109 +13
02OCT26 520.00 C 0.79 0.96 0.79 0.51 -1.03 41 23 134 +20
02OCT26 525.00 C 0.66 0.66 0.66 0.30 -0.74 41 15 64 +15
02OCT26 530.00 C 0.69 0.69 0.53 0.17 -0.52 41 16 90 +15
02OCT26 535.00 C 0.00 0.00 0.00 0.10 -0.34 42 0 29 0
02OCT26 540.00 C 0.00 0.00 0.00 0.05 -0.23 41 0 65 0
02OCT26 545.00 C 0.00 0.00 0.00 0.03 -0.14 42 0 66 0
02OCT26 550.00 C 0.00 0.00 0.00 0.02 -0.09 43 0 124 0
02OCT26 555.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 66 0
02OCT26 560.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 15 0
02OCT26 565.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 125 0
02OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
02OCT26 575.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
02OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 595.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 605.00 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
02OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 94.96 - 39 0 0 -
09OCT26 395.00 C 0.00 0.00 0.00 89.97 - 39 0 0 -
09OCT26 400.00 C 0.00 0.00 0.00 84.99 - 40 0 0 -
09OCT26 405.00 C 0.00 0.00 0.00 80.01 - 39 0 0 -
09OCT26 410.00 C 0.00 0.00 0.00 75.04 - 39 0 0 -
09OCT26 415.00 C 0.00 0.00 0.00 70.09 - 39 0 0 -
09OCT26 420.00 C 0.00 0.00 0.00 65.18 - 39 0 0 -
09OCT26 425.00 C 0.00 0.00 0.00 60.30 - 39 0 0 -
09OCT26 430.00 C 0.00 0.00 0.00 55.48 - 39 0 0 -
09OCT26 435.00 C 0.00 0.00 0.00 50.73 - 39 0 0 -
09OCT26 440.00 C 0.00 0.00 0.00 46.09 - 39 0 0 -
09OCT26 445.00 C 0.00 0.00 0.00 41.57 - 39 0 0 -
09OCT26 450.00 C 0.00 0.00 0.00 37.20 - 39 0 0 -
09OCT26 455.00 C 0.00 0.00 0.00 33.02 - 39 0 0 -
09OCT26 460.00 C 0.00 0.00 0.00 29.05 - 39 0 0 -
09OCT26 465.00 C 0.00 0.00 0.00 25.33 - 39 0 0 -
09OCT26 470.00 C 0.00 0.00 0.00 21.21 - 37 0 0 -
09OCT26 475.00 C 0.00 0.00 0.00 18.12 - 37 0 0 -
09OCT26 480.00 C 13.43 13.43 13.43 15.33 - 37 15 15 -
09OCT26 485.00 C 12.45 12.45 12.45 12.82 - 38 13 13 -
09OCT26 490.00 C 8.90 10.40 7.70 10.61 - 38 12 5 -
09OCT26 495.00 C 7.30 7.30 7.30 8.68 - 38 1 1 -
09OCT26 500.00 C 5.50 6.82 5.50 7.02 - 38 21 21 -
09OCT26 505.00 C 5.97 5.97 4.20 5.61 - 38 48 48 -
09OCT26 510.00 C 4.10 4.58 4.10 4.43 - 38 22 17 -
09OCT26 515.00 C 3.45 3.60 3.18 3.46 - 38 26 26 -
09OCT26 520.00 C 2.60 3.10 2.60 2.79 - 39 35 28 -
09OCT26 525.00 C 2.50 2.50 2.35 2.14 - 39 24 24 -
09OCT26 530.00 C 0.00 0.00 0.00 1.63 - 39 0 0 -
09OCT26 535.00 C 0.00 0.00 0.00 1.21 - 39 0 0 -
09OCT26 540.00 C 1.23 1.23 1.23 0.89 - 39 2 2 -
09OCT26 545.00 C 1.04 1.04 1.04 0.65 - 39 2 2 -
09OCT26 550.00 C 0.00 0.00 0.00 0.47 - 39 0 0 -
09OCT26 555.00 C 0.00 0.00 0.00 0.33 - 39 0 0 -
09OCT26 560.00 C 0.48 0.48 0.48 0.23 - 39 1 1 -
09OCT26 565.00 C 0.00 0.00 0.00 0.16 - 39 0 0 -
09OCT26 570.00 C 0.38 0.38 0.38 0.11 - 39 5 5 -
09OCT26 575.00 C 0.00 0.00 0.00 0.08 - 39 0 0 -
09OCT26 580.00 C 0.00 0.00 0.00 0.05 - 39 0 0 -
09OCT26 585.00 C 0.00 0.00 0.00 0.03 - 38 0 0 -
09OCT26 590.00 C 0.00 0.00 0.00 0.02 - 38 0 0 -
29OCT26 245.00 C 0.00 0.00 0.00 240.23 -4.86 65 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 235.24 -4.86 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 230.25 -4.87 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 225.27 -4.86 61 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 220.28 -4.86 55 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 215.29 -4.87 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 210.30 -4.87 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 205.32 -4.87 53 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 200.33 -4.87 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 195.34 -4.87 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 190.36 -4.87 49 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 185.37 -4.87 45 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 175.40 -4.87 46 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 165.42 -4.88 35 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 155.45 -4.88 39 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 145.49 -4.88 40 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 135.54 -4.88 40 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 125.62 -4.88 41 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 114.67 -5.94 0 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 105.96 -4.84 41 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 95.34 -5.75 0 0 1 0
29OCT26 400.00 C 0.00 0.00 0.00 86.80 -4.74 41 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 77.56 -3.88 41 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 68.64 -2.34 41 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 60.12 -4.39 41 0 0 0
29OCT26 440.00 C 54.00 54.00 48.00 52.10 -4.19 41 2 2 +2
29OCT26 450.00 C 0.00 0.00 0.00 44.63 -3.96 41 0 300 0
29OCT26 460.00 C 33.01 33.10 32.00 37.79 -3.70 41 4 66 +3
29OCT26 470.00 C 25.97 25.97 25.97 31.61 -3.40 41 19 239 +19
29OCT26 480.00 C 24.48 24.48 24.48 25.33 -3.64 39 6 306 +6
29OCT26 490.00 C 17.51 20.84 17.25 20.67 -2.89 40 126 326 +81
29OCT26 500.00 C 15.18 16.80 13.75 16.65 -2.73 40 45 1,058 +7
29OCT26 510.00 C 12.00 13.65 11.22 13.25 -2.45 40 615 824 +468
29OCT26 520.00 C 9.00 10.87 9.00 10.41 -2.27 40 72 1,376 +51
29OCT26 530.00 C 7.00 8.66 7.00 8.09 -2.06 40 56 530 +23
29OCT26 540.00 C 5.50 6.72 5.45 6.40 -1.49 41 52 675 -18
29OCT26 550.00 C 4.69 5.18 4.65 4.99 -1.07 41 17 602 +9
29OCT26 560.00 C 3.50 4.20 3.50 3.74 -0.86 41 92 793 -37
29OCT26 570.00 C 3.44 3.44 3.44 2.78 -0.68 41 1 279 0
29OCT26 580.00 C 2.34 2.57 2.34 2.03 -0.54 41 24 260 +24
29OCT26 590.00 C 0.00 0.00 0.00 1.48 -0.41 41 0 338 0
29OCT26 600.00 C 1.80 1.80 1.68 1.03 -0.35 41 6 338 +3
29OCT26 610.00 C 0.00 0.00 0.00 0.73 -0.27 41 0 242 0
29OCT26 620.00 C 1.15 1.20 1.15 0.52 -0.17 41 10 1,557 0
29OCT26 630.00 C 0.00 0.00 0.00 0.36 -0.13 41 0 182 0
29OCT26 640.00 C 0.70 0.80 0.70 0.25 -0.09 41 15 325 +15
29OCT26 650.00 C 0.73 0.73 0.65 0.17 -0.07 41 15 352 -9
29OCT26 660.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 300 0
29OCT26 670.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 68 0
29OCT26 680.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 41 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 46 0 104 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 47 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 50 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 52 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 54 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 55 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 56 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 58 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 60 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 64 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
27NOV26 245.00 C 0.00 0.00 0.00 240.81 -4.86 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 235.84 -4.86 45 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 230.86 -4.87 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 225.89 -4.86 43 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 220.91 -4.87 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 215.94 -4.87 41 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 210.96 -4.87 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 205.99 -4.87 39 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 201.02 -4.87 40 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 196.04 -4.88 36 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 191.07 -4.88 38 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 186.10 -4.88 38 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 176.17 -4.89 38 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 166.26 -4.89 38 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 156.37 -3.96 38 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 146.53 -4.85 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 136.75 -3.92 38 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 127.07 -4.93 38 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 117.51 -4.95 38 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 106.82 -3.98 29 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 97.93 -3.91 34 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 88.81 -3.33 34 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 81.47 -3.60 38 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 73.25 -2.51 38 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 65.45 -4.78 38 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 58.10 -4.68 38 0 0 0
27NOV26 450.00 C 45.05 45.41 45.05 51.24 -4.54 38 30 30 +30
27NOV26 460.00 C 41.97 41.97 41.97 44.89 -4.39 38 15 32 0
27NOV26 470.00 C 36.62 38.63 36.62 37.89 -4.51 37 230 468 +183
27NOV26 480.00 C 31.96 32.21 31.96 32.76 -5.01 37 30 64 +27
27NOV26 490.00 C 28.27 28.27 27.41 28.24 -3.91 37 60 153 +45
27NOV26 500.00 C 22.37 22.37 22.37 24.19 -3.24 38 15 642 0
27NOV26 510.00 C 20.27 20.27 20.27 20.35 -3.17 37 1 349 0
27NOV26 520.00 C 15.10 17.00 15.10 17.54 -2.52 38 48 415 -32
27NOV26 530.00 C 15.00 15.00 13.58 14.91 -2.37 38 2 233 0
27NOV26 540.00 C 0.00 0.00 0.00 12.68 -2.06 39 0 137 0
27NOV26 550.00 C 10.20 10.20 10.20 10.49 -2.03 39 6 334 0
27NOV26 560.00 C 0.00 0.00 0.00 8.63 -2.04 39 0 109 0
27NOV26 570.00 C 0.00 0.00 0.00 6.85 -2.01 38 0 310 0
27NOV26 580.00 C 0.00 0.00 0.00 5.74 -1.37 39 0 638 0
27NOV26 590.00 C 5.30 5.30 5.30 4.51 -1.34 38 20 100 +5
27NOV26 600.00 C 0.00 0.00 0.00 3.63 -1.16 38 0 67 0
27NOV26 610.00 C 0.00 0.00 0.00 2.91 -0.99 38 0 97 0
27NOV26 620.00 C 0.00 0.00 0.00 2.32 -0.85 38 0 377 0
27NOV26 630.00 C 0.00 0.00 0.00 1.84 -0.72 38 0 61 0
27NOV26 640.00 C 0.00 0.00 0.00 1.46 -0.60 38 0 128 0
27NOV26 650.00 C 0.00 0.00 0.00 1.15 -0.50 38 0 66 0
27NOV26 660.00 C 0.00 0.00 0.00 0.90 -0.42 38 0 344 0
27NOV26 670.00 C 0.00 0.00 0.00 0.70 -0.35 38 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.55 -0.29 38 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.42 -0.24 38 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 0.33 -0.19 38 0 554 0
27NOV26 710.00 C 0.00 0.00 0.00 0.25 -0.16 38 0 21 0
27NOV26 720.00 C 0.97 0.97 0.94 0.20 -0.13 38 75 383 +15
27NOV26 730.00 C 0.00 0.00 0.00 0.15 -0.10 38 0 35 0
27NOV26 740.00 C 0.00 0.00 0.00 0.11 -0.09 38 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 11 0
27NOV26 760.00 C 0.00 0.00 0.00 0.07 -0.05 39 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 6 0
27NOV26 810.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 241.48 -4.86 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 236.52 -4.86 37 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 231.56 -4.86 37 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 226.60 -4.87 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 221.64 -4.87 36 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 216.69 -4.86 38 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 211.73 -4.87 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 206.78 -4.87 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 201.83 -4.87 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 196.89 -4.87 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 191.95 -4.87 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 187.02 -4.87 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 177.19 -4.93 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 167.40 -4.84 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 157.69 -4.83 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 148.06 -3.58 37 0 0 0
30DEC26 350.00 C 135.07 135.07 135.07 138.56 -4.93 37 15 15 +15
30DEC26 360.00 C 0.00 0.00 0.00 129.21 -3.51 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 118.89 -5.04 33 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 109.88 -5.18 34 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 101.06 -5.62 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 94.04 -3.09 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 85.99 -1.67 37 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 78.29 -1.79 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 70.99 -4.12 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 64.09 -3.97 37 0 3 0
30DEC26 450.00 C 0.00 0.00 0.00 57.62 -3.80 37 0 60 0
30DEC26 460.00 C 45.08 45.08 45.08 51.58 -3.62 37 15 92 +15
30DEC26 470.00 C 45.21 45.21 42.96 44.60 -3.57 36 75 316 -35
30DEC26 480.00 C 38.51 38.80 38.51 39.60 -3.14 36 18 375 +18
30DEC26 490.00 C 32.55 34.13 32.55 35.18 -3.04 36 60 307 +45
30DEC26 500.00 C 27.84 30.85 27.84 30.84 -2.75 36 108 693 -39
30DEC26 510.00 C 27.50 27.50 26.40 27.10 -2.83 37 15 1,170 +2
30DEC26 520.00 C 24.29 24.29 24.29 23.76 -2.70 37 15 126 0
30DEC26 530.00 C 19.65 20.82 19.65 20.81 -2.46 37 75 512 +75
30DEC26 540.00 C 16.50 18.72 16.50 18.21 -2.25 37 27 148 +13
30DEC26 550.00 C 15.55 16.25 15.38 15.94 -2.07 37 45 340 -38
30DEC26 560.00 C 0.00 0.00 0.00 14.03 -1.81 38 0 385 0
30DEC26 570.00 C 0.00 0.00 0.00 11.77 -1.92 37 0 4,254 0
30DEC26 580.00 C 0.00 0.00 0.00 10.08 -1.70 37 0 185 0
30DEC26 590.00 C 9.30 9.30 9.30 8.86 -1.25 38 1 249 0
30DEC26 600.00 C 8.00 8.00 8.00 7.32 -1.33 37 4 1,680 -4
30DEC26 610.00 C 0.00 0.00 0.00 6.21 -1.17 37 0 488 0
30DEC26 620.00 C 0.00 0.00 0.00 5.25 -0.85 37 0 466 0
30DEC26 630.00 C 0.00 0.00 0.00 4.43 -0.75 37 0 267 0
30DEC26 640.00 C 0.00 0.00 0.00 3.73 -0.66 37 0 1,091 0
30DEC26 650.00 C 4.42 4.42 4.42 3.23 -0.47 38 2 138 +2
30DEC26 660.00 C 0.00 0.00 0.00 2.62 -0.50 37 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 2.19 -0.44 37 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 1.83 -0.37 37 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 1.52 -0.33 37 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 1.26 -0.28 37 0 74 0
30DEC26 710.00 C 0.00 0.00 0.00 1.05 -0.24 37 0 219 0
30DEC26 720.00 C 2.15 2.15 2.15 0.87 -0.20 37 7 1,771 0
30DEC26 730.00 C 2.00 2.00 2.00 0.72 -0.17 37 14 232 -8
30DEC26 740.00 C 0.00 0.00 0.00 0.59 -0.15 37 0 47 0
30DEC26 750.00 C 0.00 0.00 0.00 0.49 -0.12 37 0 127 0
30DEC26 760.00 C 0.00 0.00 0.00 0.40 -0.11 37 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.33 -0.09 37 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.27 -0.08 37 0 628 0
30DEC26 790.00 C 1.02 1.08 1.02 0.22 -0.07 37 90 384 +60
30DEC26 800.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 1,483 0
30DEC26 810.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 110 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 40 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,260 0
30DEC26 1,000.00 C 0.20 0.20 0.20 0.01 0.00 41 5 106 +5
30MAR27 245.00 C 0.00 0.00 0.00 243.37 -4.86 36 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 238.47 -4.87 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 233.58 -4.87 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 228.70 -4.87 36 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 223.82 -4.87 36 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 218.96 -4.87 36 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 214.11 -4.87 36 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 209.27 -4.88 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 204.45 -4.88 36 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 199.65 -4.88 36 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 194.86 -4.88 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 190.11 -4.87 36 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 180.67 -4.87 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 171.35 -4.87 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 162.18 -4.86 36 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 153.17 -4.85 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 144.36 -4.82 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 135.75 -4.80 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 127.39 -4.76 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 119.28 -4.72 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 111.44 -4.66 36 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 103.89 -4.60 36 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 96.65 -4.53 36 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 89.72 -3.25 36 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 83.12 -6.97 36 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 76.84 -1.82 36 0 0 0
30MAR27 450.00 C 70.50 70.50 70.50 70.90 -5.90 36 1,105 1,107 +1,047
30MAR27 460.00 C 0.00 0.00 0.00 63.97 -3.25 35 0 0 0
30MAR27 470.00 C 56.52 56.52 56.52 59.15 -3.68 35 15 30 +15
30MAR27 480.00 C 0.00 0.00 0.00 54.22 -3.60 35 0 15 0
30MAR27 490.00 C 49.50 49.50 49.00 49.42 -3.44 35 7 116 +7
30MAR27 500.00 C 0.00 0.00 0.00 45.85 -2.73 36 0 297 0
30MAR27 510.00 C 0.00 0.00 0.00 41.68 -3.08 36 0 124 0
30MAR27 520.00 C 0.00 0.00 0.00 38.05 -3.17 36 0 224 0
30MAR27 530.00 C 35.28 35.28 34.15 34.70 -3.15 36 16 703 +10
30MAR27 540.00 C 0.00 0.00 0.00 31.59 -2.93 36 0 62 0
30MAR27 550.00 C 0.00 0.00 0.00 28.75 -2.69 36 0 129 0
30MAR27 560.00 C 25.00 25.00 25.00 26.22 -2.13 36 2 136 -2
30MAR27 570.00 C 0.00 0.00 0.00 23.71 -1.88 36 0 88 0
30MAR27 580.00 C 0.00 0.00 0.00 21.83 -1.47 36 0 349 0
30MAR27 590.00 C 0.00 0.00 0.00 19.72 -1.77 36 0 517 0
30MAR27 600.00 C 0.00 0.00 0.00 17.76 -1.83 36 0 399 0
30MAR27 610.00 C 0.00 0.00 0.00 15.05 -2.88 35 0 407 0
30MAR27 620.00 C 0.00 0.00 0.00 13.55 -2.17 35 0 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 12.90 -1.71 36 0 1,085 0
30MAR27 640.00 C 11.80 11.80 11.80 11.24 -1.54 36 10 767 0
30MAR27 650.00 C 0.00 0.00 0.00 10.22 -1.28 36 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 9.01 -1.33 36 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 8.06 -1.23 36 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 7.21 -1.13 36 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 6.44 -1.04 36 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 5.74 -0.97 36 0 810 0
30MAR27 710.00 C 0.00 0.00 0.00 5.12 -0.89 36 0 20 0
30MAR27 720.00 C 0.00 0.00 0.00 4.56 -0.82 36 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 4.06 -0.75 36 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 3.62 -0.68 36 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 3.22 -0.63 36 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 2.86 -0.58 36 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 2.54 -0.53 36 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 2.26 -0.48 36 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 2.00 -0.44 36 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 1.78 -0.40 36 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 1.57 -0.37 36 0 81 0
30MAR27 820.00 C 2.13 3.15 2.13 1.40 -0.33 36 5 72 0
30MAR27 830.00 C 2.72 2.91 2.72 1.24 -0.34 36 75 1,263 +60
30MAR27 840.00 C 0.00 0.00 0.00 1.10 -0.27 36 0 81 0
30MAR27 850.00 C 2.16 2.16 2.16 0.97 -0.25 36 30 135 +24
30MAR27 860.00 C 0.00 0.00 0.00 0.86 -0.22 36 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 0.76 -0.20 36 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 0.67 -0.19 36 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.59 -0.17 36 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 0.53 -0.15 36 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 0.46 -0.14 36 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.41 -0.12 36 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.36 -0.11 36 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.32 -0.10 36 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.28 -0.09 36 0 0 0
30MAR27 960.00 C 1.00 1.20 1.00 0.25 -0.08 36 4 141 +2
29JUN27 245.00 C 0.00 0.00 0.00 243.64 -4.81 36 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 238.78 -4.79 36 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 233.92 -4.78 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 229.08 -4.77 36 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 224.26 -4.75 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 219.45 -4.74 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 214.67 -4.70 36 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 209.91 -4.69 36 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 205.16 -4.68 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 200.45 -4.64 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 195.80 -4.58 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 191.14 -4.58 36 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 181.97 -4.45 36 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 172.95 -4.43 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 164.15 -4.24 36 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 155.52 -4.23 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 147.16 -4.00 36 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 139.02 -3.97 36 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 131.10 -3.81 36 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 123.57 -3.64 36 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 116.19 -3.54 36 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 109.22 -4.99 36 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 102.51 -4.83 36 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 95.95 -3.07 36 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 89.95 -4.03 36 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 84.08 -2.74 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 78.46 -2.47 36 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 72.72 -2.96 36 0 5 0
29JUN27 470.00 C 65.44 66.37 65.44 68.29 -3.37 36 31 31 +16
29JUN27 480.00 C 0.00 0.00 0.00 63.20 -3.72 36 0 15 0
29JUN27 490.00 C 0.00 0.00 0.00 58.87 -3.59 36 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 54.83 -3.46 36 0 37 0
29JUN27 510.00 C 0.00 0.00 0.00 51.05 -3.14 36 0 16 0
29JUN27 520.00 C 47.73 47.73 47.73 46.73 -3.76 36 5 13 +4
29JUN27 530.00 C 0.00 0.00 0.00 43.14 -3.74 36 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 41.11 -2.16 36 0 16 0
29JUN27 550.00 C 0.00 0.00 0.00 38.25 -1.87 36 0 20 0
29JUN27 560.00 C 0.00 0.00 0.00 35.67 -1.57 37 0 33 0
29JUN27 570.00 C 0.00 0.00 0.00 31.32 -3.06 36 0 31 0
29JUN27 580.00 C 0.00 0.00 0.00 28.94 -2.11 36 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 27.70 -1.05 36 0 2 0
29JUN27 600.00 C 26.30 26.30 26.30 26.20 -0.59 37 8 9 +4
29JUN27 610.00 C 0.00 0.00 0.00 23.45 -1.25 36 0 23 0
29JUN27 620.00 C 0.00 0.00 0.00 21.70 -1.23 36 0 198 0
29JUN27 630.00 C 0.00 0.00 0.00 20.09 -1.18 36 0 110 0
29JUN27 640.00 C 19.80 19.80 19.80 18.51 -1.10 36 4 11 +4
29JUN27 650.00 C 0.00 0.00 0.00 16.92 -1.05 36 0 23 0
29JUN27 660.00 C 0.00 0.00 0.00 15.89 -0.58 36 0 46 0
29JUN27 670.00 C 0.00 0.00 0.00 14.47 -0.80 36 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 13.32 -0.34 36 0 69 0
29JUN27 690.00 C 0.00 0.00 0.00 12.17 -0.71 36 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 11.15 -0.23 36 0 36 0
29JUN27 710.00 C 12.47 12.47 12.47 10.65 +0.09 36 30 66 +30
29JUN27 720.00 C 0.00 0.00 0.00 9.53 -0.21 36 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 8.73 -0.20 36 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 7.92 -0.19 36 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 7.33 -0.12 36 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 6.78 -0.12 36 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 6.23 -0.11 36 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 5.68 -0.11 36 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 5.13 -0.11 36 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 4.77 -0.06 36 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 4.41 -0.06 36 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 4.05 -0.05 36 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 3.69 -0.05 36 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 3.33 -0.05 36 0 111 0
29JUN27 850.00 C 0.00 0.00 0.00 3.08 -0.02 36 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 2.85 -0.02 36 0 30 0
29JUN27 870.00 C 4.15 4.15 4.15 2.63 -0.01 36 75 121 +75
29JUN27 880.00 C 0.00 0.00 0.00 2.40 -0.01 36 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 2.17 -0.02 36 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 1.97 0.00 36 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 1.83 0.00 36 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 1.69 0.00 36 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 1.55 0.00 36 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 1.42 +0.01 36 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 1.28 +0.01 36 0 0 0
29JUN27 960.00 C 3.66 3.66 3.66 1.16 0.00 36 15 30 +15
29SEP27 245.00 C 0.00 0.00 0.00 243.83 -4.95 36 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 239.03 -4.94 36 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 234.25 -4.95 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 229.47 -4.97 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 224.73 -4.95 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 220.03 -4.96 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 215.35 -4.99 36 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 210.72 -4.98 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 206.10 -4.96 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 201.54 -5.00 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 197.05 -5.00 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 192.59 -4.97 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 183.73 -5.01 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 175.23 -4.96 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 166.76 -5.02 36 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 158.77 -4.93 36 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 150.86 -4.98 36 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 143.26 -4.84 36 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 136.00 -4.88 36 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 128.81 -4.85 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 122.10 -4.74 36 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 115.63 -4.72 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 109.16 -4.75 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 103.37 -4.52 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 97.67 -4.52 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 91.99 -4.54 36 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 86.93 -4.24 36 0 7 0
29SEP27 460.00 C 0.00 0.00 0.00 81.71 -4.59 36 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 77.18 -3.63 36 0 15 0
29SEP27 480.00 C 0.00 0.00 0.00 72.79 -3.77 36 0 30 0
29SEP27 490.00 C 67.50 67.50 67.50 68.53 -3.54 36 10 25 +10
29SEP27 500.00 C 64.50 64.50 64.50 64.43 -3.47 36 5 22 +5
29SEP27 510.00 C 58.00 58.00 58.00 60.48 -3.63 36 1 2 +1
29SEP27 520.00 C 0.00 0.00 0.00 57.26 -3.27 36 0 30 0
29SEP27 530.00 C 0.00 0.00 0.00 54.39 -3.33 36 0 25 0
29SEP27 540.00 C 0.00 0.00 0.00 51.22 -3.21 36 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 48.25 -2.82 36 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 45.05 -3.14 36 0 2 0
29SEP27 570.00 C 0.00 0.00 0.00 42.08 -3.54 36 0 9 0
29SEP27 580.00 C 0.00 0.00 0.00 38.86 -3.14 36 0 22 0
29SEP27 590.00 C 0.00 0.00 0.00 36.19 -3.15 36 0 23 0
29SEP27 600.00 C 0.00 0.00 0.00 34.08 -1.85 36 0 2 0
29SEP27 610.00 C 0.00 0.00 0.00 32.01 -2.02 36 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 29.95 -2.70 36 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 27.89 -2.29 36 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 26.08 -2.47 36 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 24.53 -2.23 36 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 22.99 -2.24 36 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 21.44 -2.25 36 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 19.90 -2.26 36 0 7 0
29SEP27 690.00 C 0.00 0.00 0.00 18.65 -1.97 36 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 17.53 -1.81 36 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 16.41 -1.81 36 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 15.29 -1.82 36 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 14.17 -1.83 36 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 13.24 -1.65 36 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 12.46 -1.41 36 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 11.67 -1.42 36 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 10.88 -1.43 36 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 10.10 -1.43 36 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 9.32 -1.43 36 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 8.79 -1.18 36 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 8.26 -1.07 36 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 7.73 -1.07 36 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 7.19 -1.08 36 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 6.66 -1.08 36 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 6.15 -1.06 36 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 5.80 -0.89 36 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 5.45 -0.78 36 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 5.10 -0.79 36 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 4.76 -0.78 36 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 4.41 -0.79 36 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 4.06 -0.79 36 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 3.80 -0.71 36 0 7 0
TOTAL CALL 5,198 102,588 +2,882
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 390 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 250 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 233 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 216 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 199 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 183 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 167 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 152 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 137 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 122 0 657 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 107 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 93 0 105 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 79 0 356 0
29SEP26 440.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,851 0
29SEP26 450.00 P 0.00 0.00 0.00 0.01 -0.05 51 0 3,043 0
29SEP26 460.00 P 1.40 1.40 1.29 0.06 -0.23 46 20 1,646 +20
29SEP26 470.00 P 1.13 4.00 1.09 0.56 -0.57 46 368 659 -80
29SEP26 480.00 P 9.00 9.00 3.41 2.72 -0.56 46 625 386 -563
29SEP26 490.00 P 15.00 16.00 11.00 8.06 +0.61 48 11 745 -3
29SEP26 500.00 P 25.00 27.89 17.00 16.38 +2.49 55 112 4,817 -90
29SEP26 510.00 P 30.00 30.00 29.00 25.45 +3.85 45 38 369 -38
29SEP26 520.00 P 36.50 38.86 36.50 35.40 +4.56 0 10 333 -6
29SEP26 530.00 P 51.00 51.00 48.00 45.40 +4.78 0 8 59 -703
29SEP26 540.00 P 64.00 64.00 58.90 55.40 +4.80 0 31 437 -237
29SEP26 550.00 P 71.00 72.96 65.48 67.36 +6.36 179 131 2,098 -84
29SEP26 560.00 P 84.00 84.00 77.50 75.40 +4.80 0 24 174 -248
29SEP26 570.00 P 87.10 87.10 85.20 85.40 +4.80 0 10 372 -212
29SEP26 580.00 P 104.00 104.00 95.50 98.26 +7.66 254 44 774 -1
29SEP26 590.00 P 108.00 108.00 107.60 107.60 +7.00 255 13 392 -2
29SEP26 600.00 P 121.60 121.60 116.00 118.00 +6.20 282 37 1,098 -4
29SEP26 610.00 P 128.00 128.00 128.00 128.00 +7.40 298 10 2,007 0
29SEP26 620.00 P 0.00 0.00 0.00 135.40 +4.80 0 0 725 0
29SEP26 630.00 P 0.00 0.00 0.00 145.40 +4.80 0 0 192 0
29SEP26 640.00 P 0.00 0.00 0.00 155.40 +4.80 0 0 136 0
29SEP26 650.00 P 0.00 0.00 0.00 165.40 +4.80 0 0 281 0
29SEP26 660.00 P 0.00 0.00 0.00 175.40 +4.80 0 0 114 0
29SEP26 670.00 P 187.50 188.00 187.50 185.40 +4.80 0 12 87 -10
29SEP26 680.00 P 0.00 0.00 0.00 195.40 +4.80 0 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 205.40 +4.80 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 215.40 +4.80 0 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 225.40 +4.80 0 0 3 0
29SEP26 720.00 P 0.00 0.00 0.00 235.40 +4.80 0 0 30 0
29SEP26 730.00 P 0.00 0.00 0.00 245.40 +4.80 0 0 1,500 0
29SEP26 740.00 P 0.00 0.00 0.00 255.40 +4.80 0 0 5 0
29SEP26 750.00 P 0.00 0.00 0.00 265.40 +4.80 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 275.40 +4.80 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 285.40 +4.80 0 0 90 0
29SEP26 780.00 P 0.00 0.00 0.00 295.40 +4.80 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 305.40 +4.80 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 315.40 +4.80 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 325.40 +4.80 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 335.40 +4.80 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 345.40 +4.80 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 355.40 +4.80 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 365.40 +4.80 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 375.40 +4.80 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 385.40 +4.80 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 395.40 +4.80 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 405.40 +4.80 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 415.40 +4.80 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 425.40 +4.80 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 435.40 +4.80 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 445.40 +4.80 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 455.40 +4.80 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 465.40 +4.80 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 475.40 +4.80 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 485.40 +4.80 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 495.40 +4.80 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 505.40 +4.80 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 515.40 +4.80 0 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
02OCT26 395.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
02OCT26 425.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 0.09 -0.07 41 0 14 0
02OCT26 445.00 P 0.00 0.00 0.00 0.19 -0.09 41 0 20 0
02OCT26 450.00 P 1.50 1.50 0.90 0.38 -0.11 41 84 48 +10
02OCT26 455.00 P 1.22 1.22 1.22 0.69 -0.13 42 1 29 +1
02OCT26 460.00 P 3.72 3.72 1.85 1.17 -0.13 41 43 164 +35
02OCT26 465.00 P 5.20 5.20 2.88 1.94 -0.06 42 62 80 +58
02OCT26 470.00 P 6.69 6.69 3.90 3.03 +0.06 42 70 235 +13
02OCT26 475.00 P 8.99 8.99 5.35 4.51 +0.25 42 65 97 +62
02OCT26 480.00 P 10.00 12.00 10.00 6.41 +0.66 42 3 56 +2
02OCT26 485.00 P 14.99 14.99 14.57 8.82 +0.86 42 30 93 +30
02OCT26 490.00 P 15.00 15.00 12.80 11.72 +1.31 43 4 53 +1
02OCT26 495.00 P 21.67 21.67 16.62 15.07 +1.80 44 41 93 -9
02OCT26 500.00 P 21.51 21.72 19.00 18.84 +2.31 45 93 86 -31
02OCT26 505.00 P 0.00 0.00 0.00 22.29 +2.15 41 0 54 0
02OCT26 510.00 P 0.00 0.00 0.00 26.58 +3.18 41 0 45 0
02OCT26 515.00 P 0.00 0.00 0.00 31.09 +3.58 41 0 60 0
02OCT26 520.00 P 45.00 45.00 45.00 35.78 +3.92 41 5 0 -5
02OCT26 525.00 P 0.00 0.00 0.00 40.59 +4.19 41 0 0 0
02OCT26 530.00 P 0.00 0.00 0.00 45.48 +4.41 41 0 0 0
02OCT26 535.00 P 0.00 0.00 0.00 50.43 +4.57 42 0 0 0
02OCT26 540.00 P 0.00 0.00 0.00 55.40 +4.68 0 0 0 0
02OCT26 545.00 P 0.00 0.00 0.00 60.40 +4.75 0 0 5 0
02OCT26 550.00 P 0.00 0.00 0.00 67.36 +6.36 90 0 0 0
02OCT26 555.00 P 0.00 0.00 0.00 70.40 +4.80 0 0 2 0
02OCT26 560.00 P 0.00 0.00 0.00 75.40 +4.80 0 0 0 0
02OCT26 565.00 P 0.00 0.00 0.00 80.40 +4.80 0 0 0 0
02OCT26 570.00 P 0.00 0.00 0.00 85.40 +4.80 0 0 0 -2
02OCT26 575.00 P 0.00 0.00 0.00 90.40 +4.80 0 0 0 0
02OCT26 580.00 P 0.00 0.00 0.00 98.26 +7.66 128 0 0 0
02OCT26 585.00 P 0.00 0.00 0.00 100.40 +4.80 0 0 0 0
02OCT26 590.00 P 0.00 0.00 0.00 107.60 +7.00 129 0 0 0
02OCT26 595.00 P 0.00 0.00 0.00 110.40 +4.80 0 0 0 0
02OCT26 600.00 P 0.00 0.00 0.00 118.00 +6.20 142 0 0 0
02OCT26 605.00 P 0.00 0.00 0.00 120.40 +4.80 0 0 0 0
02OCT26 610.00 P 0.00 0.00 0.00 128.00 +7.40 150 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
09OCT26 395.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
09OCT26 400.00 P 0.00 0.00 0.00 0.02 - 39 0 0 -
09OCT26 405.00 P 0.00 0.00 0.00 0.04 - 39 0 0 -
09OCT26 410.00 P 0.00 0.00 0.00 0.07 - 39 0 0 -
09OCT26 415.00 P 0.00 0.00 0.00 0.12 - 39 0 0 -
09OCT26 420.00 P 0.00 0.00 0.00 0.20 - 39 0 0 -
09OCT26 425.00 P 0.00 0.00 0.00 0.32 - 39 0 0 -
09OCT26 430.00 P 1.16 1.16 1.16 0.50 - 39 5 5 -
09OCT26 435.00 P 0.00 0.00 0.00 0.75 - 39 0 0 -
09OCT26 440.00 P 1.95 1.95 1.95 1.11 - 39 1 1 -
09OCT26 445.00 P 0.00 0.00 0.00 1.61 - 39 0 0 -
09OCT26 450.00 P 3.19 3.19 3.19 2.27 - 39 3 3 -
09OCT26 455.00 P 5.80 5.80 4.10 3.12 - 39 20 20 -
09OCT26 460.00 P 4.79 4.79 4.60 4.17 - 39 11 11 -
09OCT26 465.00 P 0.00 0.00 0.00 5.45 - 39 0 0 -
09OCT26 470.00 P 9.98 9.98 9.98 7.06 - 40 4 4 -
09OCT26 475.00 P 12.91 13.40 9.90 8.96 - 40 7 7 -
09OCT26 480.00 P 0.00 0.00 0.00 11.13 - 40 0 0 -
09OCT26 485.00 P 15.27 15.35 15.07 13.58 - 40 45 45 -
09OCT26 490.00 P 18.18 18.18 16.23 16.41 - 40 30 30 -
09OCT26 495.00 P 21.40 21.54 19.26 19.53 - 41 45 45 -
09OCT26 500.00 P 0.00 0.00 0.00 22.24 - 39 0 0 -
09OCT26 505.00 P 0.00 0.00 0.00 25.76 - 39 0 0 -
09OCT26 510.00 P 0.00 0.00 0.00 29.59 - 39 0 0 -
09OCT26 515.00 P 0.00 0.00 0.00 33.60 - 39 0 0 -
09OCT26 520.00 P 0.00 0.00 0.00 37.78 - 39 0 0 -
09OCT26 525.00 P 0.00 0.00 0.00 42.14 - 39 0 0 -
09OCT26 530.00 P 0.00 0.00 0.00 46.65 - 39 0 0 -
09OCT26 535.00 P 0.00 0.00 0.00 51.26 - 39 0 0 -
09OCT26 540.00 P 0.00 0.00 0.00 55.96 - 39 0 0 -
09OCT26 545.00 P 0.00 0.00 0.00 60.76 - 39 0 0 -
09OCT26 550.00 P 0.00 0.00 0.00 67.36 - 55 0 0 -
09OCT26 555.00 P 0.00 0.00 0.00 70.50 - 39 0 0 -
09OCT26 560.00 P 0.00 0.00 0.00 75.44 - 39 0 0 -
09OCT26 565.00 P 0.00 0.00 0.00 80.41 - 39 0 0 -
09OCT26 570.00 P 0.00 0.00 0.00 85.40 - 0 0 0 -
09OCT26 575.00 P 0.00 0.00 0.00 90.40 - 0 0 0 -
09OCT26 580.00 P 0.00 0.00 0.00 98.26 - 78 0 0 -
09OCT26 585.00 P 0.00 0.00 0.00 100.40 - 0 0 0 -
09OCT26 590.00 P 0.00 0.00 0.00 107.60 - 79 0 0 -
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.02 0.00 41 0 80 0
29OCT26 350.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 57 0
29OCT26 360.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 120 0
29OCT26 370.00 P 0.90 0.90 0.90 0.20 +0.03 41 3 223 +3
29OCT26 380.00 P 0.00 0.00 0.00 0.38 +0.05 41 0 219 0
29OCT26 390.00 P 0.00 0.00 0.00 0.68 +0.09 41 0 206 0
29OCT26 400.00 P 2.32 2.45 2.20 1.19 +0.14 41 18 351 +11
29OCT26 410.00 P 3.96 3.96 2.93 1.94 +0.23 41 75 1,067 +54
29OCT26 420.00 P 4.24 4.24 4.24 3.03 +0.35 41 4 1,151 0
29OCT26 430.00 P 6.20 6.20 5.30 4.53 +0.49 41 47 535 +37
29OCT26 440.00 P 9.04 9.33 7.08 6.53 +0.67 41 144 573 +125
29OCT26 450.00 P 11.97 11.97 9.80 9.14 +0.91 41 38 597 -7
29OCT26 460.00 P 12.36 13.20 12.36 12.36 +1.16 41 52 330 -22
29OCT26 470.00 P 20.10 20.10 15.99 16.17 +1.36 41 261 1,156 0
29OCT26 480.00 P 25.00 25.50 20.55 20.62 +1.52 41 656 1,831 +560
29OCT26 490.00 P 29.04 29.04 26.10 26.37 +2.52 42 30 1,208 +28
29OCT26 500.00 P 37.72 37.72 31.15 31.71 +2.12 41 68 1,220 +66
29OCT26 510.00 P 43.00 43.00 38.80 37.90 +1.71 41 66 1,323 +6
29OCT26 520.00 P 0.00 0.00 0.00 44.97 +3.04 41 3 191 -3
29OCT26 530.00 P 52.99 55.33 52.99 52.64 +3.40 41 159 930 +36
29OCT26 540.00 P 65.00 65.00 59.66 62.56 +3.84 45 2 548 0
29OCT26 550.00 P 70.00 70.24 70.00 71.29 +6.29 46 63 815 +3
29OCT26 560.00 P 83.00 83.00 83.00 78.01 +4.05 41 6 367 -6
29OCT26 570.00 P 97.00 97.00 87.00 87.16 +1.78 41 2 258 0
29OCT26 580.00 P 98.00 107.45 98.00 99.41 +4.58 52 10 446 -6
29OCT26 590.00 P 112.00 112.00 112.00 109.22 +8.09 55 6 611 -6
29OCT26 600.00 P 122.80 122.80 122.80 118.00 +3.56 54 8 669 +8
29OCT26 610.00 P 0.00 0.00 0.00 128.00 +3.54 57 0 237 0
29OCT26 620.00 P 0.00 0.00 0.00 135.43 +2.91 41 0 285 0
29OCT26 630.00 P 148.80 148.80 148.80 145.40 +2.88 0 1 163 -14
29OCT26 640.00 P 0.00 0.00 0.00 155.40 +2.14 0 0 70 -14
29OCT26 650.00 P 0.00 0.00 0.00 165.40 +4.80 0 0 309 -5
29OCT26 660.00 P 0.00 0.00 0.00 175.40 +4.80 0 0 100 -14
29OCT26 670.00 P 0.00 0.00 0.00 185.40 +4.80 0 0 17 0
29OCT26 680.00 P 0.00 0.00 0.00 195.40 +4.80 0 0 10 0
29OCT26 690.00 P 0.00 0.00 0.00 205.40 +4.80 0 0 15 -4
29OCT26 700.00 P 0.00 0.00 0.00 215.40 +4.80 0 0 0 -1
29OCT26 710.00 P 0.00 0.00 0.00 225.40 +4.80 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 235.40 +4.80 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 245.40 +4.80 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 255.40 +4.80 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 265.40 +4.80 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 275.40 +4.80 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 285.40 +4.80 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 295.40 +4.80 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 305.40 +4.80 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 315.40 +4.80 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 325.40 +4.80 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 335.40 +4.80 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 345.40 +4.80 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 355.40 +4.80 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 365.40 +4.80 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 375.40 +4.80 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 385.40 +4.80 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 395.40 +4.80 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 405.40 +4.80 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 415.40 +4.80 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 425.40 +4.80 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 435.40 +4.80 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 445.40 +4.80 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 455.40 +4.80 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 465.40 +4.80 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 475.40 +4.80 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.24 -0.02 38 0 1 0
27NOV26 350.00 P 0.00 0.00 0.00 0.41 -0.04 38 0 40 0
27NOV26 360.00 P 0.00 0.00 0.00 0.68 -0.05 38 0 83 0
27NOV26 370.00 P 0.00 0.00 0.00 1.08 -0.06 38 0 3 0
27NOV26 380.00 P 0.00 0.00 0.00 1.65 -0.06 38 0 98 0
27NOV26 390.00 P 0.00 0.00 0.00 2.42 -0.04 38 0 3 0
27NOV26 400.00 P 0.00 0.00 0.00 3.46 -0.16 38 0 28 0
27NOV26 410.00 P 5.67 5.83 5.67 5.02 -0.01 39 16 18 +16
27NOV26 420.00 P 0.00 0.00 0.00 6.83 +0.06 39 0 166 0
27NOV26 430.00 P 11.19 11.19 11.19 9.03 +0.19 39 10 414 +10
27NOV26 440.00 P 13.38 13.38 12.49 11.68 +0.20 39 53 561 +20
27NOV26 450.00 P 17.17 17.17 15.00 14.96 +0.83 39 29 993 +27
27NOV26 460.00 P 0.00 0.00 0.00 18.70 +1.00 39 0 620 0
27NOV26 470.00 P 26.37 26.37 22.67 22.87 +1.27 39 47 387 +43
27NOV26 480.00 P 31.00 31.00 27.39 27.76 +1.63 39 169 306 +95
27NOV26 490.00 P 0.00 0.00 0.00 32.98 +1.44 39 0 892 0
27NOV26 500.00 P 48.20 48.20 40.00 38.98 +1.81 40 75 2,737 -39
27NOV26 510.00 P 45.40 45.40 45.40 44.20 +1.69 38 12 885 0
27NOV26 520.00 P 52.23 52.23 52.23 50.88 +1.24 38 60 176 +60
27NOV26 530.00 P 60.50 60.50 60.50 57.99 +2.15 38 1 3,577 +1
27NOV26 540.00 P 0.00 0.00 0.00 65.59 +2.60 38 0 82 0
27NOV26 550.00 P 0.00 0.00 0.00 73.40 +0.52 38 0 382 0
27NOV26 560.00 P 0.00 0.00 0.00 81.72 +1.39 38 0 335 0
27NOV26 570.00 P 0.00 0.00 0.00 92.93 +3.91 43 0 753 0
27NOV26 580.00 P 0.00 0.00 0.00 102.00 +3.57 45 0 193 0
27NOV26 590.00 P 0.00 0.00 0.00 111.29 +3.78 46 0 773 0
27NOV26 600.00 P 119.81 119.81 119.81 120.14 +3.34 46 1 270 0
27NOV26 610.00 P 0.00 0.00 0.00 129.64 +3.35 47 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 138.76 +4.44 47 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 148.73 +5.73 49 0 739 0
27NOV26 640.00 P 0.00 0.00 0.00 155.61 +2.35 38 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 165.47 +3.37 38 0 120 0
27NOV26 660.00 P 0.00 0.00 0.00 175.40 +4.30 0 0 157 0
27NOV26 670.00 P 0.00 0.00 0.00 185.40 +4.54 0 0 17 0
27NOV26 680.00 P 0.00 0.00 0.00 195.40 +4.17 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 205.40 +4.17 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 215.40 +4.80 0 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 225.40 +4.80 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 235.40 +4.80 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 245.40 +4.80 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 255.40 +4.80 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 265.40 +4.80 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 275.40 +4.80 0 0 0 -1
27NOV26 770.00 P 0.00 0.00 0.00 285.40 +4.80 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 295.40 +4.80 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 305.40 +4.80 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 315.40 +4.80 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 325.40 +4.80 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 335.40 +4.80 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 345.40 +4.80 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 355.40 +4.80 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 365.40 +4.80 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 375.40 +4.80 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 385.40 +4.80 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 395.40 +4.80 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 405.40 +4.80 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 415.40 +4.80 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 425.40 +4.80 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 435.40 +4.80 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 445.40 +4.80 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 455.40 +4.80 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 465.40 +4.80 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 475.40 +4.80 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 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 0.00 37 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 60 0
30DEC26 310.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.34 +0.03 37 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.54 +0.03 37 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.85 +0.05 37 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 1.29 +0.10 37 0 41 0
30DEC26 360.00 P 0.00 0.00 0.00 1.85 +0.14 37 0 75 0
30DEC26 370.00 P 3.53 3.62 3.53 2.59 +0.15 37 32 45 +31
30DEC26 380.00 P 4.40 4.71 4.40 3.62 +0.23 37 131 710 +71
30DEC26 390.00 P 0.00 0.00 0.00 5.03 +0.50 38 0 235 0
30DEC26 400.00 P 0.00 0.00 0.00 6.55 +0.37 38 0 2,166 0
30DEC26 410.00 P 8.88 8.88 8.88 8.58 +0.54 38 100 151 +100
30DEC26 420.00 P 11.49 11.50 11.49 10.88 +0.74 38 11 73 +10
30DEC26 430.00 P 0.00 0.00 0.00 13.50 +0.70 38 0 363 0
30DEC26 440.00 P 17.68 17.68 17.68 16.66 +0.93 38 50 954 +50
30DEC26 450.00 P 21.57 21.57 20.26 20.13 +0.98 38 42 1,130 +40
30DEC26 460.00 P 0.00 0.00 0.00 24.07 +1.22 38 0 1,026 0
30DEC26 470.00 P 28.57 28.57 28.57 28.50 +1.57 38 15 445 +15
30DEC26 480.00 P 37.11 37.37 32.96 33.41 +1.63 38 124 582 +119
30DEC26 490.00 P 40.47 40.47 38.65 38.99 +2.04 38 72 1,037 +12
30DEC26 500.00 P 45.00 45.80 45.00 44.40 +1.84 38 4 606 -4
30DEC26 510.00 P 0.00 0.00 0.00 50.79 +3.32 38 0 2,605 0
30DEC26 520.00 P 0.00 0.00 0.00 56.31 +1.46 37 0 564 0
30DEC26 530.00 P 65.60 65.60 65.60 62.24 +1.83 36 60 741 0
30DEC26 540.00 P 0.00 0.00 0.00 72.23 +3.31 39 0 1,277 0
30DEC26 550.00 P 80.15 81.00 80.15 77.59 +4.71 37 67 378 +65
30DEC26 560.00 P 88.50 88.50 87.50 83.20 -1.81 34 3 4,901 +1
30DEC26 570.00 P 0.00 0.00 0.00 96.72 +3.64 41 0 437 0
30DEC26 580.00 P 0.00 0.00 0.00 105.35 +3.71 42 0 5,807 0
30DEC26 590.00 P 0.00 0.00 0.00 113.56 +4.00 41 0 415 0
30DEC26 600.00 P 0.00 0.00 0.00 123.28 +5.22 43 0 5,087 0
30DEC26 610.00 P 0.00 0.00 0.00 129.64 +2.17 39 0 120 0
30DEC26 620.00 P 0.00 0.00 0.00 140.20 +2.52 42 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 148.73 +3.56 41 0 218 0
30DEC26 640.00 P 0.00 0.00 0.00 156.62 +2.27 37 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 168.29 +3.89 44 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 175.85 +2.51 37 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 185.63 +3.35 37 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 195.48 +4.25 37 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 205.40 +4.17 0 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 215.40 +4.80 0 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 225.40 +4.80 0 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 235.40 +4.80 0 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 245.40 +4.80 0 0 18 0
30DEC26 740.00 P 0.00 0.00 0.00 255.40 +4.80 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 265.40 +4.80 0 0 30 -1
30DEC26 760.00 P 0.00 0.00 0.00 275.40 +4.80 0 0 5 -34
30DEC26 770.00 P 288.00 288.00 288.00 285.40 +4.80 0 1 20 0
30DEC26 780.00 P 0.00 0.00 0.00 295.40 +4.80 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 305.40 +4.80 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 315.40 +4.80 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 325.40 +4.80 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 335.40 +4.80 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 345.40 +4.80 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 355.40 +4.80 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 365.40 +4.80 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 375.40 +4.80 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 385.40 +4.80 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 395.40 +4.80 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 405.40 +4.80 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 415.40 +4.80 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 425.40 +4.80 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 435.40 +4.80 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 445.40 +4.80 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 455.40 +4.80 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 465.40 +4.80 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 475.40 +4.80 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 485.40 +4.80 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 495.40 +4.80 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 505.40 +4.80 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 515.40 +4.80 0 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 30 0
30MAR27 255.00 P 0.00 0.00 0.00 0.15 0.00 36 0 130 0
30MAR27 260.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 30 0
30MAR27 265.00 P 0.00 0.00 0.00 0.24 0.00 36 0 90 0
30MAR27 270.00 P 0.00 0.00 0.00 0.30 -0.01 36 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 0.36 -0.01 36 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 0.46 -0.01 36 0 30 0
30MAR27 285.00 P 0.00 0.00 0.00 0.56 -0.01 36 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 0.67 -0.01 36 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.83 -0.01 36 0 30 0
30MAR27 300.00 P 0.00 0.00 0.00 1.00 -0.01 36 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 1.42 +0.01 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 0.00 0.00 0.00 2.65 +0.02 36 0 75 0
30MAR27 340.00 P 0.00 0.00 0.00 3.46 +0.05 36 0 0 0
30MAR27 350.00 P 5.95 5.95 5.95 4.54 +0.05 36 45 315 -5
30MAR27 360.00 P 0.00 0.00 0.00 5.80 +0.11 36 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 7.30 +0.11 36 0 76 0
30MAR27 380.00 P 9.85 9.85 9.85 9.08 -0.06 36 25 125 +25
30MAR27 390.00 P 0.00 0.00 0.00 11.10 -0.12 36 0 307 0
30MAR27 400.00 P 0.00 0.00 0.00 13.46 -0.04 36 0 1,827 0
30MAR27 410.00 P 0.00 0.00 0.00 16.57 +0.37 36 0 134 0
30MAR27 420.00 P 0.00 0.00 0.00 19.45 +0.58 36 0 244 0
30MAR27 430.00 P 23.35 23.35 23.35 22.70 +0.68 36 10 388 +10
30MAR27 440.00 P 27.13 27.13 27.13 25.87 +0.35 36 30 1,514 0
30MAR27 450.00 P 30.50 30.50 30.50 30.35 +0.95 36 2,002 4,579 +2,000
30MAR27 460.00 P 0.00 0.00 0.00 34.74 +1.09 36 0 270 0
30MAR27 470.00 P 39.95 39.95 39.86 39.50 +1.54 36 20 109 +20
30MAR27 480.00 P 44.99 45.39 44.10 44.62 +1.39 36 44 209 +42
30MAR27 490.00 P 0.00 0.00 0.00 50.06 +1.82 36 0 93 0
30MAR27 500.00 P 56.03 56.03 56.03 55.83 +1.99 36 1 1,391 0
30MAR27 510.00 P 0.00 0.00 0.00 61.96 +2.17 37 0 59 0
30MAR27 520.00 P 0.00 0.00 0.00 68.37 +2.34 37 1 843 +1
30MAR27 530.00 P 0.00 0.00 0.00 75.68 +3.38 37 0 558 0
30MAR27 540.00 P 82.00 82.00 82.00 82.62 +5.81 38 1 1,860 +1
30MAR27 550.00 P 0.00 0.00 0.00 86.86 +3.17 35 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 94.62 +0.34 36 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 102.17 +0.32 36 0 75 0
30MAR27 580.00 P 0.00 0.00 0.00 110.02 -0.45 36 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 117.92 -0.65 36 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 129.90 +3.16 39 1 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 134.55 -0.72 36 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 143.03 +0.78 36 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 156.02 +3.29 40 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 160.64 +1.38 36 0 726 0
30MAR27 650.00 P 172.75 172.75 172.75 172.75 +6.82 40 1 650 -1
30MAR27 660.00 P 0.00 0.00 0.00 178.67 +3.76 36 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 187.99 +4.02 36 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 197.35 +4.06 36 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 206.78 +4.13 36 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 216.35 +4.27 36 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 226.03 +4.40 36 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 235.74 +4.45 36 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 245.55 +4.54 36 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 255.44 +4.64 36 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 265.40 +4.74 0 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 275.40 +4.80 0 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 285.40 +4.80 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 295.40 +4.80 0 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 305.40 +4.80 0 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 315.40 +4.80 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 325.40 +4.80 0 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 335.40 +4.80 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 345.40 +4.80 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 355.40 +4.80 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 365.40 +4.80 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 375.40 +4.80 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 385.40 +4.80 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 395.40 +4.80 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 405.40 +4.80 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 415.40 +4.80 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 425.40 +4.80 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 435.40 +4.80 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 445.40 +4.80 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 455.40 +4.80 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 465.40 +4.80 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 475.40 +4.80 0 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.58 +0.10 36 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.69 +0.10 36 0 105 0
29JUN27 255.00 P 0.00 0.00 0.00 0.84 +0.15 36 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 1.01 +0.17 36 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.18 +0.17 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.39 +0.21 36 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.65 +0.27 36 0 146 0
29JUN27 280.00 P 0.00 0.00 0.00 1.91 +0.27 36 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 2.17 +0.27 36 0 45 0
29JUN27 290.00 P 0.00 0.00 0.00 2.54 +0.38 36 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.92 +0.39 36 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 3.31 +0.40 36 0 272 0
29JUN27 310.00 P 0.00 0.00 0.00 4.27 +0.57 36 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 5.38 +0.59 36 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 6.73 +0.81 36 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 8.26 +0.82 36 0 120 0
29JUN27 350.00 P 10.64 10.64 10.49 10.02 +1.05 36 49 344 +49
29JUN27 360.00 P 0.00 0.00 0.00 12.44 +1.47 37 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 14.24 +1.22 36 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 16.90 +1.44 36 0 2 0
29JUN27 390.00 P 21.90 21.90 21.90 20.08 +1.96 37 15 194 0
29JUN27 400.00 P 22.83 22.83 22.83 22.76 +1.81 36 30 121 +26
29JUN27 410.00 P 26.67 26.67 26.67 25.60 +1.31 36 60 90 +60
29JUN27 420.00 P 0.00 0.00 0.00 29.73 +1.25 36 0 17 0
29JUN27 430.00 P 0.00 0.00 0.00 33.26 +0.82 36 0 154 0
29JUN27 440.00 P 0.00 0.00 0.00 37.95 +3.42 36 0 32 0
29JUN27 450.00 P 44.00 44.00 44.00 41.05 +0.17 35 1 25 +1
29JUN27 460.00 P 46.87 46.87 46.87 45.79 +2.22 35 1 16 +1
29JUN27 470.00 P 56.05 56.05 56.05 50.56 +1.83 35 15 43 +14
29JUN27 480.00 P 61.62 61.62 61.62 55.71 +1.37 35 15 85 +15
29JUN27 490.00 P 66.01 67.50 66.01 61.22 +1.48 35 31 46 +7
29JUN27 500.00 P 0.00 0.00 0.00 68.90 +4.63 36 0 2,075 0
29JUN27 510.00 P 0.00 0.00 0.00 75.32 +4.46 36 0 121 0
29JUN27 520.00 P 0.00 0.00 0.00 81.25 +1.64 36 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 87.71 +0.99 36 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 94.24 +0.87 36 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 101.37 +3.84 36 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 108.52 +0.73 36 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 115.69 +3.89 36 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 123.19 +4.14 36 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 130.95 +4.16 36 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 138.73 +4.18 36 1 105 0
29JUN27 610.00 P 0.00 0.00 0.00 146.54 +4.21 36 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 154.71 +4.39 36 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 163.00 +4.41 36 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 171.31 +4.42 36 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 179.66 +4.46 36 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 188.28 +4.59 36 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 197.00 +4.60 36 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 205.75 +4.62 36 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 214.51 +4.63 36 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 223.42 +4.73 36 0 17 0
29JUN27 710.00 P 0.00 0.00 0.00 232.48 +4.74 36 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 241.56 +4.75 36 0 29 0
29JUN27 730.00 P 252.38 252.38 252.38 250.65 +4.76 36 30 32 +30
29JUN27 740.00 P 0.00 0.00 0.00 259.78 +4.77 36 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 269.09 +4.83 36 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 278.44 +4.83 36 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 287.82 +4.83 36 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 297.24 +4.83 36 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 306.72 +4.83 36 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 316.34 +4.84 36 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 326.03 +4.84 36 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 335.74 +4.82 36 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 345.56 +4.82 36 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 355.40 +4.80 0 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 365.40 +4.80 0 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 375.40 +4.80 0 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 385.40 +4.80 0 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 395.40 +4.80 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 405.40 +4.80 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 415.40 +4.80 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 425.40 +4.80 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 435.40 +4.80 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 445.40 +4.80 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 455.40 +4.80 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 465.40 +4.80 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 475.40 +4.80 0 0 0 0
29SEP27 245.00 P 2.00 2.50 2.00 1.28 -0.04 36 4 4 +4
29SEP27 250.00 P 0.00 0.00 0.00 1.50 -0.05 36 0 9 0
29SEP27 255.00 P 0.00 0.00 0.00 1.77 -0.04 36 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 2.03 -0.05 36 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 2.30 -0.05 36 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.67 -0.05 36 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 3.06 -0.05 36 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 3.45 -0.06 36 0 9 0
29SEP27 285.00 P 0.00 0.00 0.00 3.85 -0.06 36 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 4.38 -0.05 36 0 1 0
29SEP27 295.00 P 0.00 0.00 0.00 4.94 -0.05 36 0 61 0
29SEP27 300.00 P 0.00 0.00 0.00 5.50 -0.05 36 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 6.74 -0.02 36 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 8.29 -0.03 36 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 9.85 -0.04 36 0 28 0
29SEP27 340.00 P 13.60 13.60 13.60 11.89 +0.01 36 20 20 +20
29SEP27 350.00 P 0.00 0.00 0.00 13.97 0.00 36 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 16.34 +0.10 36 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 19.03 +0.09 36 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 21.75 +0.10 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 24.99 +0.24 36 0 0 0
29SEP27 400.00 P 30.00 30.00 30.00 28.38 +0.23 36 1 209 +1
29SEP27 410.00 P 0.00 0.00 0.00 32.24 +0.66 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 36.08 +1.69 36 0 35 0
29SEP27 430.00 P 0.00 0.00 0.00 40.43 +2.01 36 0 397 0
29SEP27 440.00 P 45.00 45.00 45.00 44.56 +2.08 36 2 40 -2
29SEP27 450.00 P 49.26 49.31 49.26 47.83 +0.95 35 40 47 +40
29SEP27 460.00 P 55.08 55.08 55.08 52.85 -0.06 35 20 21 +20
29SEP27 470.00 P 60.02 60.58 59.20 58.15 +0.12 35 336 338 +336
29SEP27 480.00 P 65.92 66.00 65.92 64.74 +1.35 36 15 68 +15
29SEP27 490.00 P 0.00 0.00 0.00 70.38 +1.38 36 0 25 0
29SEP27 500.00 P 0.00 0.00 0.00 76.34 +1.48 36 0 65 0
29SEP27 510.00 P 0.00 0.00 0.00 81.26 +0.32 35 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 88.81 +1.56 36 0 62 0
29SEP27 530.00 P 0.00 0.00 0.00 94.55 +1.46 36 0 110 0
29SEP27 540.00 P 0.00 0.00 0.00 101.08 +1.47 36 0 201 0
29SEP27 550.00 P 0.00 0.00 0.00 107.73 +1.55 36 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 114.92 +1.90 36 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 122.13 +1.91 36 0 2 0
29SEP27 580.00 P 0.00 0.00 0.00 129.38 +1.94 36 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 136.69 +1.98 36 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 144.47 +2.37 36 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 152.31 +2.39 36 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 160.17 +2.41 36 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 168.08 +2.46 36 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 176.23 +2.69 36 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 184.59 +2.87 36 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 192.97 +2.89 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 201.38 +2.93 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 209.83 +2.97 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 218.53 +3.22 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 227.33 +3.35 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 236.15 +3.38 36 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 244.99 +3.41 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 253.86 +3.45 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 262.89 +3.62 36 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 272.02 +3.78 36 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 281.18 +3.81 36 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 290.35 +3.83 36 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 299.55 +3.87 36 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 308.81 +3.92 36 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 318.22 +4.09 36 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 327.67 +4.16 36 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 337.16 +4.20 36 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 346.69 +4.23 36 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 356.29 +4.31 36 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 365.94 +4.36 36 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 375.72 +4.50 36 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 385.55 +4.58 36 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 395.40 +4.60 0 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 405.40 +4.76 0 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 415.40 +4.80 0 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 425.40 +4.80 0 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 435.40 +4.80 0 0 0 0
TOTAL PUT 7,950 132,733 +2,176
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$ 3.300
29SEP26 2.40 C 0.00 0.00 0.00 0.91 -0.05 359 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.81 -0.05 320 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.71 -0.05 282 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.61 -0.05 245 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.51 -0.05 209 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.41 -0.05 173 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.31 -0.05 137 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.21 -0.05 100 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.11 -0.05 62 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 -0.06 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.01 60 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 95 0 860 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 126 0 55 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 154 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 180 0 111 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 205 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 228 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 251 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 272 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 293 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 313 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 332 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 368 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 386 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 403 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 419 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 458 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 494 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 528 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 561 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 591 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 620 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 648 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 674 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 699 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 724 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 747 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.92 -0.04 69 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.82 -0.04 62 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.72 -0.04 54 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.62 -0.04 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.52 -0.04 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.42 -0.04 33 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.15 -0.03 22 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 -0.02 19 0 400 0
29OCT26 3.50 C 0.03 0.03 0.03 0.02 -0.01 20 400 814 +400
29OCT26 3.60 C 0.00 0.00 0.00 0.01 -0.01 22 0 251 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 27 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.92 -0.04 45 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.82 -0.04 39 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.72 -0.04 34 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.62 -0.04 29 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.52 -0.04 25 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.34 -0.03 24 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.25 -0.04 21 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.18 -0.04 21 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 5 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 -0.01 22 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 -0.01 23 0 534 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 -0.01 22 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.92 -0.04 28 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 -0.04 23 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.72 -0.04 15 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.53 -0.04 21 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 -0.04 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 -0.04 20 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 -0.04 19 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.21 -0.03 21 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 -0.02 22 0 28 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 -0.02 21 0 26 0
30DEC26 3.50 C 0.08 0.08 0.08 0.07 -0.02 20 6 1,536 +6
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.01 21 0 577 0
30DEC26 3.70 C 0.03 0.03 0.03 0.03 -0.01 20 18 404 +18
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 21 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 -0.01 20 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 405 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1,370 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.74 -0.04 15 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.65 -0.03 19 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 -0.04 19 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 -0.03 20 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 -0.03 19 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.32 -0.04 18 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 -0.02 21 0 25 0
30MAR27 3.30 C 0.00 0.00 0.00 0.21 -0.03 19 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.16 -0.03 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 -0.03 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 -0.01 20 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 -0.01 20 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 -0.01 20 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 -0.01 19 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 20 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.96 -0.04 21 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 -0.03 22 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.78 -0.03 22 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 -0.03 21 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 -0.03 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 -0.03 21 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.45 -0.04 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.39 -0.03 21 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.33 -0.03 21 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.28 -0.03 21 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.23 -0.03 21 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 -0.03 21 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.16 -0.02 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.13 -0.02 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.10 -0.02 21 0 255 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 -0.01 22 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 2,550 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 -0.02 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.04 -0.02 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.03 -0.01 21 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.02 -0.01 20 0 32 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 15 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 20 0 870 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 320 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 440 0
29SEP27 2.40 C 0.00 0.00 0.00 0.96 -0.04 20 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.87 -0.03 22 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.78 -0.03 22 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.70 -0.02 23 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.61 -0.03 22 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.53 -0.03 21 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.45 -0.04 20 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.39 -0.04 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.33 -0.03 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.28 -0.03 21 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.19 -0.03 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.10 -0.02 21 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
TOTAL CALL 424 46,328 +424
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 101 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 3.30 P 0.01 0.01 0.01 0.02 0.00 29 300 265 +225
29SEP26 3.40 P 0.09 0.09 0.09 0.10 +0.04 0 98 126 -256
29SEP26 3.50 P 0.00 0.00 0.00 0.20 +0.05 0 0 105 -45
29SEP26 3.60 P 0.26 0.26 0.26 0.30 +0.05 0 4 130 -520
29SEP26 3.70 P 0.00 0.00 0.00 0.40 +0.04 0 0 0 0
29SEP26 3.80 P 0.50 0.50 0.50 0.50 +0.04 0 2 0 -300
29SEP26 3.90 P 0.00 0.00 0.00 0.60 +0.04 0 0 30 0
29SEP26 4.00 P 0.70 0.70 0.70 0.70 +0.04 0 3 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.90 +0.04 0 0 30 0
29SEP26 4.30 P 0.00 0.00 0.00 1.00 +0.04 0 0 30 -20
29SEP26 4.40 P 0.00 0.00 0.00 1.10 +0.04 0 0 90 -55
29SEP26 4.50 P 0.00 0.00 0.00 1.20 +0.04 0 0 90 0
29SEP26 4.60 P 0.00 0.00 0.00 1.30 +0.05 0 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.50 +0.04 0 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.95 +0.04 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 2.20 +0.04 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.70 +0.04 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.95 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.45 +0.04 0 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 +0.01 21 0 600 0
29OCT26 3.30 P 0.06 0.07 0.06 0.07 +0.02 19 180 387 +180
29OCT26 3.40 P 0.00 0.00 0.00 0.13 +0.02 19 0 202 0
29OCT26 3.50 P 0.00 0.00 0.00 0.21 +0.03 19 0 134 0
29OCT26 3.60 P 0.00 0.00 0.00 0.30 +0.04 0 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.40 +0.04 0 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.50 +0.04 0 0 42 -94
29OCT26 3.90 P 0.00 0.00 0.00 0.60 +0.04 0 0 0 -25
29OCT26 4.00 P 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 +0.01 20 0 556 0
27NOV26 3.40 P 0.00 0.00 0.00 0.16 +0.03 20 0 110 0
27NOV26 3.50 P 0.00 0.00 0.00 0.23 +0.03 20 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.31 +0.03 19 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.40 +0.04 0 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.50 +0.04 0 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.60 +0.04 0 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.70 +0.04 0 0 380 -232
27NOV26 4.10 P 0.00 0.00 0.00 0.80 +0.04 0 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.01 22 0 630 0
30DEC26 3.20 P 0.07 0.08 0.07 0.09 +0.01 21 56 407 -44
30DEC26 3.30 P 0.00 0.00 0.00 0.13 +0.01 21 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.02 21 0 93 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 +0.03 22 0 1,139 0
30DEC26 3.60 P 0.00 0.00 0.00 0.34 +0.04 23 0 1,874 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 +0.05 25 0 450 0
30DEC26 3.80 P 0.51 0.51 0.51 0.51 +0.04 23 3 262 +3
30DEC26 3.90 P 0.00 0.00 0.00 0.62 +0.06 29 0 1,072 0
30DEC26 4.00 P 0.70 0.70 0.70 0.70 +0.04 0 2 328 +2
30DEC26 4.10 P 0.00 0.00 0.00 0.81 +0.04 32 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.91 +0.04 34 0 117 -8
30DEC26 4.30 P 0.00 0.00 0.00 1.01 +0.04 37 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.11 +0.04 39 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.20 +0.03 0 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.30 +0.03 0 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.50 +0.03 0 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.60 +0.03 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.95 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 24 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 19 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 +0.02 21 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 +0.02 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 +0.03 21 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 +0.03 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 +0.04 22 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 +0.05 22 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 +0.04 22 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.63 +0.06 25 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.72 +0.05 25 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.82 +0.05 27 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.91 +0.04 27 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 1.01 +0.04 29 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.11 +0.04 31 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.20 +0.03 0 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.30 +0.03 0 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.40 +0.03 0 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.95 +0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.05 0.00 21 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.08 +0.02 23 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 20 0
29JUN27 3.10 P 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 +0.02 22 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.23 +0.03 22 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 +0.03 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 +0.03 22 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 +0.04 23 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.48 +0.04 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.56 +0.04 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.65 +0.05 24 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 +0.05 25 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.83 +0.05 26 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.92 +0.05 26 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 1.02 +0.05 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.11 +0.03 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.21 +0.04 29 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.31 +0.04 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.41 +0.03 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.51 +0.04 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.61 +0.04 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.70 +0.03 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.09 0.00 19 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.25 +0.02 18 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.30 +0.01 17 0 15 0
29SEP27 3.40 P 0.00 0.00 0.00 0.37 +0.03 18 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.44 +0.03 18 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.51 +0.03 17 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.58 +0.03 16 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.67 +0.04 16 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.75 +0.04 15 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.83 +0.04 0 0 565 0
29SEP27 4.10 P 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.01 +0.04 0 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
TOTAL PUT 648 22,700 -1,189
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$ 10.660
29SEP26 7.00 C 0.00 0.00 0.00 3.70 +0.27 474 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.47 +0.29 479 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.22 +0.29 444 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.97 +0.29 410 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.69 +0.26 324 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.45 +0.27 314 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.22 +0.29 313 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.91 +0.23 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.66 +0.23 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.41 +0.23 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.16 +0.23 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.94 +0.25 128 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.66 +0.21 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 +0.08 39 0 40 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 188 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 332 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 124 0 209 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 158 0 368 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 189 0 2,702 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 219 0 4,365 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 247 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 273 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 298 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 322 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 344 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 366 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 387 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 407 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 427 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 446 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 464 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 481 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.22 +0.27 74 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.97 +0.27 68 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.69 +0.24 48 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.45 +0.24 49 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.22 +0.28 51 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.98 +0.26 48 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.69 +0.21 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.46 +0.21 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.23 +0.19 31 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 1.02 +0.18 32 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.82 +0.17 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.49 +0.10 31 0 100 0
29OCT26 11.00 C 0.22 0.27 0.22 0.27 +0.06 32 427 462 +416
29OCT26 11.50 C 0.11 0.15 0.11 0.13 +0.03 32 18 193 +13
29OCT26 12.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 72 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 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 48 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 2.73 +0.28 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.49 +0.28 41 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.26 +0.29 40 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.05 +0.31 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.82 +0.30 40 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.60 +0.28 38 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.39 +0.22 37 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 1.16 +0.16 33 0 15 0
27NOV26 10.00 C 0.93 0.93 0.93 1.01 +0.16 35 15 260 +15
27NOV26 10.50 C 0.00 0.00 0.00 0.71 +0.13 35 0 424 0
27NOV26 11.00 C 0.00 0.00 0.00 0.47 +0.09 34 0 3 0
27NOV26 11.50 C 0.00 0.00 0.00 0.30 +0.06 34 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.18 +0.04 34 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.11 +0.03 34 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 17 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 0.00 33 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.30 +0.32 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.05 +0.31 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.82 +0.32 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.57 +0.30 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.33 +0.29 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.11 +0.28 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.91 +0.28 38 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.69 +0.25 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.49 +0.23 35 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.31 +0.18 34 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.15 +0.17 34 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.86 +0.12 34 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.62 +0.09 34 0 114 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 +0.07 34 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 +0.05 33 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 +0.03 33 0 129 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 33 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.42 +0.32 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.18 +0.30 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.95 +0.29 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.74 +0.28 38 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.52 +0.26 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.31 +0.24 35 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.13 +0.25 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.94 +0.19 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.77 +0.22 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.61 +0.21 34 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.45 +0.19 34 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.18 +0.13 34 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.94 +0.10 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.74 +0.09 33 0 103 0
30MAR27 12.00 C 0.00 0.00 0.00 0.58 +0.06 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.45 +0.04 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 +0.02 33 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 +0.02 33 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 +0.01 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 0.00 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 0.00 33 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 0.00 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 0.00 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.53 +0.30 39 0 0 0
29JUN27 7.75 C 3.30 3.30 3.30 3.33 +0.30 39 1 1 -1
29JUN27 8.00 C 0.00 0.00 0.00 3.11 +0.28 37 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.91 +0.28 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.71 +0.26 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.53 +0.26 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.35 +0.25 35 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.17 +0.23 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.01 +0.22 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.86 +0.17 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.72 +0.21 34 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 1.45 +0.18 34 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.22 +0.17 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.99 +0.14 33 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.84 +0.11 33 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.70 +0.10 34 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.57 +0.08 33 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.47 +0.07 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.38 +0.06 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.31 +0.05 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.25 +0.04 33 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 +0.03 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 6 0
29SEP27 8.00 C 0.00 0.00 0.00 3.11 +0.23 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.91 +0.21 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.71 +0.19 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.54 +0.19 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.37 +0.17 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.28 +0.19 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.12 +0.17 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.98 +0.16 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.84 +0.15 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.59 +0.14 35 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.36 +0.12 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.17 +0.11 35 0 0 0
29SEP27 12.00 C 1.02 1.02 1.02 1.00 +0.10 35 10 10 +10
29SEP27 12.50 C 0.00 0.00 0.00 0.85 +0.09 35 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.73 +0.08 35 0 1 0
29SEP27 13.50 C 0.00 0.00 0.00 0.62 +0.07 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.52 +0.06 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.44 +0.05 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.38 +0.05 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.32 +0.04 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.27 +0.04 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.23 +0.04 35 0 0 0
TOTAL CALL 471 12,464 +453
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 322 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 245 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 220 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 195 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 171 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 148 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 533 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.13 39 0 647 0
29SEP26 11.00 P 0.45 0.47 0.40 0.35 -0.22 44 331 1,722 -331
29SEP26 11.50 P 0.00 0.00 0.00 0.84 -0.23 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.34 -0.23 0 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 1.84 -0.26 0 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.34 -0.26 0 0 615 0
29SEP26 13.50 P 0.00 0.00 0.00 2.84 -0.26 0 0 1,023 0
29SEP26 14.00 P 0.00 0.00 0.00 3.34 -0.27 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.84 -0.27 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.34 -0.27 0 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 4.84 -0.27 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.34 -0.27 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.84 -0.27 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.34 -0.27 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.84 -0.27 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.34 -0.27 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.84 -0.27 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.34 -0.27 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.84 -0.27 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.03 -0.02 33 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 4,041 0
29OCT26 9.75 P 0.00 0.00 0.00 0.08 -0.05 31 0 277 0
29OCT26 10.00 P 0.13 0.13 0.13 0.13 -0.08 31 1 68 0
29OCT26 10.50 P 0.29 0.29 0.29 0.30 -0.13 31 1 325 +1
29OCT26 11.00 P 0.67 0.67 0.60 0.56 -0.18 30 331 696 +331
29OCT26 11.50 P 0.00 0.00 0.00 0.94 -0.20 31 0 31 0
29OCT26 12.00 P 0.00 0.00 0.00 1.37 -0.22 31 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.85 -0.25 33 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.34 -0.26 0 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 2.84 -0.26 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.34 -0.27 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.84 -0.27 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.34 -0.27 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.84 -0.27 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.34 -0.27 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.84 -0.27 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.04 -0.02 33 0 46 0
27NOV26 9.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 43 0
27NOV26 9.25 P 0.00 0.00 0.00 0.10 -0.03 33 0 24 0
27NOV26 9.50 P 0.00 0.00 0.00 0.14 -0.05 33 0 42 0
27NOV26 9.75 P 0.00 0.00 0.00 0.20 -0.06 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.27 -0.08 33 0 108 0
27NOV26 10.50 P 0.50 0.50 0.50 0.46 -0.12 32 3 44 -3
27NOV26 11.00 P 0.00 0.00 0.00 0.73 -0.16 32 0 5,032 0
27NOV26 11.50 P 0.00 0.00 0.00 1.07 -0.22 32 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.46 -0.25 32 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.87 -0.30 29 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.36 -0.29 33 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 2.84 -0.29 0 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 3.34 -0.27 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.84 -0.27 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.34 -0.27 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.84 -0.27 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.34 -0.27 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.84 -0.27 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.03 33 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.05 33 0 73 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 -0.06 33 0 65 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 -0.07 33 0 200 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 -0.09 33 0 922 0
30DEC26 10.50 P 0.00 0.00 0.00 0.59 -0.11 32 0 305 0
30DEC26 11.00 P 0.00 0.00 0.00 0.84 -0.16 32 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.17 -0.23 32 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.56 -0.23 33 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 1.97 -0.26 33 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.40 -0.29 33 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.85 -0.30 30 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.35 -0.28 34 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.84 -0.27 0 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.34 -0.27 0 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.84 -0.27 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.34 -0.27 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.84 -0.27 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.34 -0.27 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.84 -0.27 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.34 -0.27 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.84 -0.27 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.34 -0.27 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.84 -0.27 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 -0.04 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.14 -0.04 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.18 -0.04 33 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 -0.07 32 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 -0.07 32 0 24 0
30MAR27 9.25 P 0.00 0.00 0.00 0.34 -0.08 32 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.42 -0.08 32 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.50 -0.10 32 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.60 -0.10 32 0 74 0
30MAR27 10.50 P 0.00 0.00 0.00 0.83 -0.15 32 0 41 0
30MAR27 11.00 P 0.00 0.00 0.00 1.08 -0.18 32 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.41 -0.19 32 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.76 -0.17 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.13 -0.25 32 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.55 -0.25 33 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.98 -0.26 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.41 -0.28 33 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.87 -0.28 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.34 -0.29 0 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.84 -0.29 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.34 -0.27 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.84 -0.27 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.34 -0.27 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.84 -0.27 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.34 -0.27 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.84 -0.27 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.34 -0.27 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.84 -0.27 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.16 -0.01 33 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.19 -0.03 33 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.29 -0.05 33 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.35 -0.05 32 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.42 -0.06 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.50 -0.07 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.58 -0.09 32 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.67 -0.11 32 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 0.77 -0.12 32 0 182 0
29JUN27 10.50 P 0.00 0.00 0.00 1.00 -0.09 32 0 290 0
29JUN27 11.00 P 1.38 1.38 1.38 1.27 -0.15 32 15 15 +15
29JUN27 11.50 P 0.00 0.00 0.00 1.65 -0.09 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.94 -0.19 33 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.31 -0.20 33 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.69 -0.23 33 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.10 -0.24 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.53 -0.25 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.96 -0.27 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.43 -0.26 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.87 -0.29 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.35 -0.26 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.84 -0.27 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.34 -0.27 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.84 -0.27 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.34 -0.27 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.36 -0.05 34 0 6 0
29SEP27 8.25 P 0.00 0.00 0.00 0.42 -0.06 34 0 6 0
29SEP27 8.50 P 0.00 0.00 0.00 0.49 -0.05 34 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 0.57 -0.06 34 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.65 -0.07 34 0 4 0
29SEP27 9.25 P 0.00 0.00 0.00 0.75 -0.07 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.85 -0.07 33 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.96 -0.08 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.08 -0.08 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.33 -0.10 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.60 -0.11 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.91 -0.11 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.23 -0.14 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.57 -0.19 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.93 -0.21 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.32 -0.22 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.72 -0.21 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.11 -0.30 30 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.66 -0.18 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.09 -0.19 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.54 -0.19 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.99 -0.20 34 0 0 0
TOTAL PUT 682 20,133 +13
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$ 0.875
29SEP26 0.45 C 0.00 0.00 0.00 0.43 0.00 764 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.38 0.00 658 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.33 0.00 562 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.28 0.00 473 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.23 0.00 389 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.18 0.00 310 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.13 0.00 234 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.08 0.00 158 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.03 -0.01 78 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.01 0.00 108 0 200 0
29SEP26 0.95 C 0.00 0.00 0.00 0.01 0.00 187 0 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 0.00 251 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 308 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 359 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 406 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 449 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 490 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 528 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 563 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 597 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 629 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 660 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 689 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 717 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 743 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 769 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 793 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 817 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 840 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 862 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 883 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 904 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 943 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 980 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.001,015 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.43 0.00 131 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.38 -0.01 112 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.33 -0.01 94 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.28 -0.01 79 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.23 -0.01 64 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.02 0.00 29 0 20 0
29OCT26 0.95 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 54 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.43 0.00 89 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.38 -0.01 75 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.33 -0.01 62 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.05 0.00 41 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.02 0.00 41 0 8 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.43 0.00 65 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.38 -0.01 53 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.08 0.00 36 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.02 0.00 39 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 67 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 81 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.44 -0.01 64 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.39 0.00 54 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.34 0.00 45 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.11 -0.01 37 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.09 0.00 38 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.02 0.00 39 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 54 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 0.44 -0.01 47 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.40 0.00 52 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.35 0.00 44 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.31 0.00 44 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.20 0.00 41 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.12 0.00 40 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.10 0.00 40 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.08 0.00 39 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.07 0.00 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.05 0.00 41 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.04 0.00 40 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.02 0.00 36 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.45 0.00 61 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.40 0.00 52 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.36 0.00 52 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.31 0.00 44 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.15 0.00 41 0 80 0
29SEP27 0.90 C 0.00 0.00 0.00 0.13 +0.01 41 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.07 +0.01 41 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
TOTAL CALL 0 3,360 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 894 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 773 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 662 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 561 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 468 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 76 0 4 0
29SEP26 0.95 P 0.00 0.00 0.00 0.08 0.00 146 0 60 -70
29SEP26 1.00 P 0.13 0.13 0.13 0.13 +0.01 204 1 0 -1
29SEP26 1.05 P 0.00 0.00 0.00 0.18 +0.01 255 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.23 +0.01 301 0 0 -34
29SEP26 1.15 P 0.00 0.00 0.00 0.28 +0.01 343 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.33 +0.01 384 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.38 +0.01 421 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.43 +0.01 455 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.48 +0.01 487 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.53 +0.01 519 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.58 +0.01 549 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.63 +0.01 578 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.68 +0.01 606 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.73 +0.01 631 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.78 +0.01 655 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.83 +0.01 678 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.88 +0.01 701 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.93 +0.01 723 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.98 +0.01 744 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 1.03 +0.01 765 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.08 +0.01 785 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.13 +0.01 805 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.23 +0.01 843 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.33 +0.01 880 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.43 +0.01 911 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 36 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.09 +0.01 41 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.13 0.00 39 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.18 0.00 49 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.23 +0.01 57 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.28 0.00 66 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.33 0.00 73 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.38 0.00 80 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.43 0.00 87 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.48 0.00 93 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.53 0.00 99 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.58 0.00 104 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 61 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 36 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 0.00 34 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.14 0.00 40 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.28 0.00 49 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.33 0.00 55 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.38 0.00 60 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.43 0.00 65 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.48 0.00 69 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.53 0.00 74 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.58 0.00 78 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 37 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.08 0.00 39 0 8 0
30DEC26 0.95 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.15 0.00 40 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.19 0.00 40 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.23 0.00 36 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.28 0.00 41 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.33 0.00 46 0 0 -2
30DEC26 1.25 P 0.00 0.00 0.00 0.38 0.00 50 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.43 0.00 54 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.48 0.00 58 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.53 0.00 62 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.58 0.00 65 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.63 0.00 69 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.68 0.00 72 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.73 0.00 75 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.78 0.00 78 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.83 0.00 81 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.88 0.00 84 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.93 0.00 86 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.98 0.00 89 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 35 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 0.06 +0.01 41 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.08 +0.01 40 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 0.00 37 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 0.00 37 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.21 0.00 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.25 0.00 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.29 0.00 39 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.34 0.00 43 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.38 0.00 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.43 0.00 42 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.48 0.00 45 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.53 0.00 48 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.58 0.00 50 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.63 0.00 53 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.68 0.00 55 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.73 0.00 58 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.78 0.00 60 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.83 0.00 62 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 0.00 40 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 0.16 +0.01 41 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.19 0.00 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.35 0.00 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.39 0.00 40 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.43 -0.01 36 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.48 0.00 39 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.53 0.00 41 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.58 0.00 44 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.63 0.00 46 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.68 0.00 48 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 0.02 +0.01 41 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 0.06 +0.01 40 0 20 0
29SEP27 0.75 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.29 +0.01 37 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.37 +0.01 36 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.41 0.00 35 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.45 0.00 33 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.54 0.00 31 0 0 0
TOTAL PUT 1 538 -107
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$ 3.050
29SEP26 1.85 C 0.00 0.00 0.00 1.20 +0.11 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.15 +0.11 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.11 +0.12 486 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.05 +0.11 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.95 +0.11 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.86 +0.12 372 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.75 +0.11 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.65 +0.11 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.55 +0.11 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.45 +0.11 0 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.35 +0.11 0 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.25 +0.11 0 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.15 +0.09 0 0 10 0
29SEP26 3.00 C 0.04 0.04 0.04 0.07 +0.05 63 15 123 +15
29SEP26 3.10 C 0.01 0.01 0.01 0.02 +0.01 62 5 69 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 85 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 119 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 151 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 180 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 207 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 258 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 281 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 303 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 325 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 403 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 421 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.22 +0.12 105 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.17 +0.12 100 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.12 +0.12 95 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.07 +0.12 90 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.97 +0.12 81 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.87 +0.13 72 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.76 +0.12 50 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.67 +0.13 56 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.57 +0.13 48 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.47 +0.13 40 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.37 +0.11 33 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.28 +0.10 30 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.20 +0.09 29 0 60 0
29OCT26 3.00 C 0.10 0.12 0.10 0.12 +0.05 25 25 176 +25
29OCT26 3.10 C 0.06 0.06 0.06 0.08 +0.04 27 3 107 +3
29OCT26 3.20 C 0.04 0.04 0.04 0.04 +0.02 26 4 29 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 +0.01 26 0 15 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.12 +0.12 64 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.07 +0.12 60 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.97 +0.12 54 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.87 +0.12 48 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.77 +0.12 42 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.67 +0.12 36 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.57 +0.12 30 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.48 +0.12 31 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.39 +0.11 29 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.30 +0.09 26 0 0 0
27NOV26 2.90 C 0.19 0.19 0.19 0.23 +0.07 27 30 116 -30
27NOV26 3.00 C 0.17 0.17 0.17 0.17 +0.07 27 30 123 -30
27NOV26 3.10 C 0.10 0.11 0.10 0.12 +0.05 27 46 143 +23
27NOV26 3.20 C 0.00 0.00 0.00 0.08 +0.04 27 0 84 0
27NOV26 3.30 C 0.04 0.04 0.04 0.06 +0.03 29 1 2 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 +0.02 29 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.23 +0.13 61 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.18 +0.13 58 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.13 +0.13 55 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.07 +0.12 42 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.98 +0.13 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.88 +0.12 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.78 +0.12 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.68 +0.12 31 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.59 +0.12 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.49 +0.11 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.41 +0.10 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.33 +0.09 27 0 61 0
30DEC26 2.90 C 0.00 0.00 0.00 0.26 +0.07 26 0 121 0
30DEC26 3.00 C 0.19 0.19 0.19 0.21 +0.07 28 30 145 0
30DEC26 3.10 C 0.15 0.15 0.15 0.16 +0.06 28 60 308 +30
30DEC26 3.20 C 0.11 0.11 0.11 0.12 +0.05 28 1 417 -1
30DEC26 3.30 C 0.00 0.00 0.00 0.09 +0.04 28 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 +0.03 27 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 +0.03 29 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 +0.01 27 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.23 +0.11 32 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.18 +0.11 29 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.13 +0.11 25 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.08 +0.11 0 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.00 +0.12 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.91 +0.13 35 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.81 +0.12 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.72 +0.12 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.63 +0.11 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.55 +0.11 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.47 +0.10 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.40 +0.09 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.34 +0.09 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.28 +0.07 27 0 1 0
30MAR27 3.10 C 0.00 0.00 0.00 0.23 +0.07 26 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.19 +0.06 27 0 623 0
30MAR27 3.30 C 0.00 0.00 0.00 0.15 +0.04 26 0 463 0
30MAR27 3.40 C 0.11 0.11 0.11 0.12 +0.04 26 2 796 0
30MAR27 3.50 C 0.08 0.08 0.08 0.10 +0.04 27 2 1,103 +2
30MAR27 3.60 C 0.00 0.00 0.00 0.08 +0.03 27 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 +0.02 26 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.05 +0.02 27 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 +0.02 27 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.24 +0.11 33 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.19 +0.10 30 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.14 +0.10 27 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.12 +0.13 41 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.03 +0.13 40 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.93 +0.12 35 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.84 +0.12 34 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.75 +0.11 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.66 +0.10 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.58 +0.10 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.50 +0.09 27 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.43 +0.08 27 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.37 +0.08 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.32 +0.08 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.27 +0.07 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.22 +0.05 26 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.19 +0.05 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.15 +0.04 26 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 +0.05 27 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.11 +0.04 27 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.09 +0.03 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 +0.03 26 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.06 +0.03 27 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 15 0
29JUN27 4.10 C 0.04 0.04 0.04 0.03 +0.02 25 2 32 +2
29SEP27 2.00 C 0.00 0.00 0.00 1.12 +0.13 37 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.03 +0.13 36 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.93 +0.12 32 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.85 +0.12 32 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.76 +0.11 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.68 +0.10 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.60 +0.09 28 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.53 +0.09 28 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.47 +0.09 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.41 +0.08 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.35 +0.07 27 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.31 +0.07 27 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.27 +0.06 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.23 +0.05 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.20 +0.05 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.17 +0.04 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.11 +0.04 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
29SEP27 4.00 C 0.06 0.08 0.06 0.07 +0.02 26 5 15 +5
TOTAL CALL 261 6,804 +44
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 538 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 513 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 464 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 418 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 374 0 47 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 332 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 290 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 249 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 209 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 170 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 130 0 14 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 89 0 60 0
29SEP26 3.00 P 0.03 0.03 0.02 0.02 -0.06 63 4 717 -4
29SEP26 3.10 P 0.05 0.05 0.05 0.07 -0.10 62 5 103 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 -0.11 85 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.25 -0.12 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.36 -0.11 152 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.46 -0.12 181 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.56 -0.12 208 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 -0.12 235 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.76 -0.12 260 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.85 -0.13 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.96 -0.12 305 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 -0.12 326 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.16 -0.12 347 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.26 -0.12 368 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.36 -0.12 388 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.45 -0.13 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.56 -0.12 423 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 -0.01 31 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 -0.01 29 0 21 0
29OCT26 2.90 P 0.03 0.03 0.03 0.03 -0.04 25 4 15 -4
29OCT26 3.00 P 0.07 0.07 0.07 0.07 -0.05 27 22 189 0
29OCT26 3.10 P 0.12 0.12 0.12 0.12 -0.07 27 2 117 -2
29OCT26 3.20 P 0.00 0.00 0.00 0.19 -0.09 28 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.27 -0.10 28 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.36 -0.11 30 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.46 -0.12 35 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.56 -0.12 41 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.66 -0.12 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.76 -0.12 50 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.85 -0.13 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.96 -0.12 59 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.02 -0.02 27 0 7 0
27NOV26 2.80 P 0.00 0.00 0.00 0.04 -0.02 27 0 15 0
27NOV26 2.90 P 0.07 0.07 0.07 0.06 -0.04 25 5 48 0
27NOV26 3.00 P 0.00 0.00 0.00 0.10 -0.05 26 0 201 0
27NOV26 3.10 P 0.17 0.17 0.14 0.16 -0.06 28 275 258 -55
27NOV26 3.20 P 0.23 0.23 0.20 0.21 -0.09 25 152 207 -30
27NOV26 3.30 P 0.00 0.00 0.00 0.28 -0.10 24 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.37 -0.11 26 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.46 -0.12 27 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.56 -0.12 31 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.66 -0.12 35 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.76 -0.12 38 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.85 -0.13 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.96 -0.12 45 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 -0.02 28 0 2 0
30DEC26 2.80 P 0.07 0.07 0.07 0.06 -0.02 27 2 19 -2
30DEC26 2.90 P 0.00 0.00 0.00 0.09 -0.03 26 0 98 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 -0.05 26 0 192 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 -0.06 26 0 220 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 -0.08 26 0 265 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 -0.09 26 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.38 -0.11 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.47 -0.11 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.56 -0.12 26 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.66 -0.12 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.76 -0.12 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 -0.13 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.96 -0.12 38 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.06 -0.12 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.16 -0.12 43 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.26 -0.12 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.36 -0.12 48 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.45 -0.13 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.56 -0.12 52 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 29 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 -0.02 27 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 -0.02 27 0 17 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 -0.04 26 0 46 0
30MAR27 3.00 P 0.17 0.17 0.17 0.19 -0.03 27 1 31 -1
30MAR27 3.10 P 0.00 0.00 0.00 0.24 -0.05 27 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 -0.07 26 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.35 -0.09 25 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.42 -0.10 25 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.50 -0.10 25 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.58 -0.11 25 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.67 -0.11 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.76 -0.12 25 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.85 -0.13 0 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.96 -0.12 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.06 -0.12 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.16 -0.12 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.26 -0.12 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.36 -0.12 37 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.45 -0.13 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.56 -0.12 41 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 -0.01 27 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 0.00 27 0 6 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 -0.02 26 0 12 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 -0.03 26 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 -0.03 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.21 -0.04 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.26 -0.04 25 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.31 -0.05 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.37 -0.06 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.44 -0.06 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.51 -0.06 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.58 -0.07 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.65 -0.08 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.73 -0.09 22 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.82 -0.09 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.90 -0.10 20 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.99 -0.10 19 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.07 -0.11 0 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.08 -0.01 27 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 2 0
29SEP27 2.60 P 0.00 0.00 0.00 0.13 -0.02 26 0 2 0
29SEP27 2.70 P 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.30 -0.04 26 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.41 -0.06 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.47 -0.06 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.54 -0.07 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.61 -0.07 24 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.69 -0.07 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.76 -0.08 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.84 -0.09 23 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.92 -0.09 22 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.01 -0.09 22 0 0 0
TOTAL PUT 472 7,244 -98
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$ 20.800
29SEP26 15.50 C 0.00 0.00 0.00 5.34 +0.11 308 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.84 +0.11 279 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.33 +0.10 238 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.82 +0.09 197 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 3.30 +0.07 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.80 +0.07 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.80 +0.07 0 0 8 0
29SEP26 19.50 C 0.00 0.00 0.00 1.30 +0.06 0 0 28 0
29SEP26 20.00 C 0.81 0.81 0.81 0.81 +0.01 43 3 56 -15
29SEP26 21.00 C 0.12 0.12 0.11 0.12 -0.07 46 31 112 +1
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 96 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 122 0
29SEP26 24.00 C 0.01 0.01 0.01 0.01 0.00 130 1 275 -1
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 161 0 262 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 190 0 196 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 217 0 124 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 242 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 267 0 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 290 0 49 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 312 0 77 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 333 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 354 0 83 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 373 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 392 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 410 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 428 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 445 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 461 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 477 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 493 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 508 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 522 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 536 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 550 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 564 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 577 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 590 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 602 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 614 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 643 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 671 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 697 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 722 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 5.40 +0.13 60 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.91 +0.13 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.42 +0.13 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.88 +0.07 40 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.41 +0.15 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.95 +0.05 39 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.52 +0.04 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.12 +0.03 39 0 9 0
29OCT26 19.50 C 1.76 1.76 1.76 1.74 -0.05 38 15 24 +9
29OCT26 20.00 C 0.00 0.00 0.00 1.41 -0.05 38 0 30 0
29OCT26 21.00 C 0.91 0.91 0.91 0.90 -0.02 40 6 55 -2
29OCT26 22.00 C 0.54 0.57 0.53 0.53 -0.02 40 15 118 +6
29OCT26 23.00 C 0.30 0.30 0.29 0.29 -0.01 40 10 62 +7
29OCT26 24.00 C 0.16 0.16 0.16 0.14 -0.02 39 4 176 -4
29OCT26 25.00 C 0.09 0.09 0.09 0.07 -0.01 40 5 136 0
29OCT26 26.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 0.00 42 0 87 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 5.02 +0.13 48 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.57 +0.14 47 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.13 +0.21 46 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.63 +0.12 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.22 +0.05 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.84 +0.04 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.49 +0.04 41 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 2.16 -0.03 41 0 41 0
27NOV26 20.00 C 0.00 0.00 0.00 1.87 +0.04 41 0 97 0
27NOV26 21.00 C 1.26 1.26 1.26 1.36 -0.01 41 15 50 -13
27NOV26 22.00 C 0.00 0.00 0.00 0.96 -0.01 41 0 51 0
27NOV26 23.00 C 0.67 0.67 0.66 0.67 0.00 42 4 108 +3
27NOV26 24.00 C 0.00 0.00 0.00 0.45 0.00 42 0 164 0
27NOV26 25.00 C 0.00 0.00 0.00 0.29 0.00 41 0 90 0
27NOV26 26.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.12 0.00 42 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.07 0.00 41 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 0.00 43 0 77 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 0.00 42 0 108 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 0.00 43 0 44 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.65 +0.23 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.20 +0.21 47 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 4.77 +0.22 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.35 +0.21 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.85 +0.09 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.47 +0.03 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.12 +0.03 41 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 2.81 +0.05 41 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 2.48 -0.04 41 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 2.20 -0.04 41 0 158 0
30DEC26 21.00 C 0.00 0.00 0.00 1.71 -0.03 41 0 320 0
30DEC26 22.00 C 0.00 0.00 0.00 1.31 -0.02 41 0 270 0
30DEC26 23.00 C 1.00 1.00 1.00 0.99 -0.01 41 2 129 0
30DEC26 24.00 C 0.74 0.74 0.73 0.73 -0.01 41 16 46 +16
30DEC26 25.00 C 0.00 0.00 0.00 0.53 -0.01 41 0 87 0
30DEC26 26.00 C 0.00 0.00 0.00 0.38 -0.01 41 0 34 0
30DEC26 27.00 C 0.32 0.32 0.32 0.27 -0.01 41 15 26 +15
30DEC26 28.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 46 0
30DEC26 30.00 C 0.14 0.14 0.14 0.09 -0.01 41 10 89 +10
30DEC26 31.00 C 0.10 0.10 0.09 0.06 -0.01 41 15 167 +15
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 0.00 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 40 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 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 47 0 0 0
30DEC26 40.00 C 0.02 0.02 0.02 0.01 0.00 49 2 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 52 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 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 5.98 +0.16 43 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 5.62 +0.20 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.24 +0.20 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.86 +0.22 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.51 +0.22 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.17 +0.21 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.78 +0.13 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.49 +0.13 41 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.22 -0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.96 -0.01 41 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 2.49 -0.04 41 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 2.09 -0.03 41 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 1.75 -0.01 42 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.45 0.00 42 0 123 0
30MAR27 25.00 C 1.21 1.22 1.21 1.18 -0.02 41 2 30 0
30MAR27 26.00 C 0.00 0.00 0.00 0.97 -0.01 41 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 0.79 -0.01 41 0 321 0
30MAR27 28.00 C 0.73 0.73 0.73 0.64 -0.01 41 5 30 +5
30MAR27 29.00 C 0.00 0.00 0.00 0.51 -0.02 41 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.41 -0.02 41 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.33 -0.01 41 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.14 0.00 41 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 0.00 42 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 41 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 41 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 6.18 +0.07 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.78 +0.05 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.40 +0.05 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.04 +0.05 47 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 4.68 +0.04 46 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.36 +0.04 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.04 +0.04 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.75 +0.03 45 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 3.47 +0.03 45 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 3.20 +0.02 45 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.72 +0.02 45 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.32 +0.02 44 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 1.96 +0.01 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.65 +0.01 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.39 0.00 44 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.17 0.00 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.98 0.00 44 0 15 0
29JUN27 28.00 C 1.06 1.06 1.06 0.82 0.00 44 1 17 0
29JUN27 29.00 C 0.00 0.00 0.00 0.68 -0.01 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.58 0.00 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.48 0.00 44 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.40 -0.01 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.33 -0.01 43 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.28 0.00 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.24 0.00 44 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.14 0.00 44 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 5.85 +0.04 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.48 +0.04 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.13 +0.04 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.80 +0.04 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.47 +0.03 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.18 +0.03 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.90 +0.03 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.63 +0.02 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.38 +0.01 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.93 +0.01 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.53 +0.01 44 0 2 0
29SEP27 23.00 C 0.00 0.00 0.00 2.20 0.00 44 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.89 -0.01 44 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.64 -0.01 44 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.41 -0.01 44 0 27 0
29SEP27 27.00 C 1.47 1.47 1.47 1.23 -0.01 44 15 32 +15
29SEP27 28.00 C 0.00 0.00 0.00 1.06 -0.02 44 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.93 -0.01 44 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 0.81 -0.01 44 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.69 -0.01 44 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.61 -0.01 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.53 -0.01 44 0 0 0
TOTAL CALL 192 15,784 +67
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 251 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 227 0 11 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 203 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 179 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 157 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 134 0 69 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 109 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 174 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.05 45 0 203 0
29SEP26 21.00 P 0.42 0.42 0.24 0.33 -0.12 49 28 447 -13
29SEP26 22.00 P 1.45 1.45 1.17 1.21 -0.08 61 18 429 -183
29SEP26 23.00 P 2.30 2.30 2.13 2.20 -0.09 0 12 45 -168
29SEP26 24.00 P 3.16 3.21 3.16 3.26 -0.09 181 4 473 -17
29SEP26 25.00 P 0.00 0.00 0.00 4.20 -0.21 0 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 5.20 -0.23 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.20 -0.22 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.20 -0.23 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.20 -0.22 0 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 9.20 -0.22 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.20 -0.23 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.20 -0.23 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.20 -0.23 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 13.20 -0.22 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 14.20 -0.23 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 15.20 -0.22 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 16.20 -0.23 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 17.20 -0.23 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.20 -0.23 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.20 -0.22 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 20.20 -0.23 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.20 -0.23 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 22.20 -0.23 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 23.20 -0.23 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 24.20 -0.22 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 25.20 -0.23 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 26.20 -0.23 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 27.20 -0.17 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 28.20 -0.17 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 29.20 -0.17 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.70 -0.17 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 34.20 -0.17 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.70 -0.17 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 39.20 -0.12 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 25 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 59 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 34 0
29OCT26 18.00 P 0.15 0.15 0.15 0.11 -0.03 39 1 77 +1
29OCT26 18.50 P 0.00 0.00 0.00 0.18 -0.03 40 0 25 0
29OCT26 19.00 P 0.28 0.29 0.28 0.28 -0.05 40 5 122 +1
29OCT26 19.50 P 0.49 0.49 0.40 0.42 -0.03 40 4 68 +4
29OCT26 20.00 P 0.71 0.71 0.56 0.58 -0.05 39 17 250 +11
29OCT26 21.00 P 1.11 1.11 1.03 1.03 -0.06 39 5 148 +4
29OCT26 22.00 P 1.73 1.75 1.63 1.67 -0.04 39 24 300 +10
29OCT26 23.00 P 2.50 2.50 2.40 2.45 -0.12 40 3 407 0
29OCT26 24.00 P 0.00 0.00 0.00 3.30 -0.19 39 0 191 0
29OCT26 25.00 P 0.00 0.00 0.00 4.20 -0.25 0 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 5.20 -0.23 0 0 36 0
29OCT26 27.00 P 0.00 0.00 0.00 6.20 -0.23 0 0 0 -10
29OCT26 28.00 P 0.00 0.00 0.00 7.20 -0.23 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.20 -0.22 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.20 -0.23 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.20 -0.23 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.20 -0.23 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.20 -0.23 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.20 -0.23 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 8 0
27NOV26 16.50 P 0.00 0.00 0.00 0.12 -0.01 42 0 20 0
27NOV26 17.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 3 0
27NOV26 17.50 P 0.00 0.00 0.00 0.25 -0.02 42 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 0.35 -0.02 42 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.47 -0.03 42 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.61 -0.03 41 0 31 0
27NOV26 19.50 P 0.00 0.00 0.00 0.77 -0.04 41 0 38 0
27NOV26 20.00 P 1.08 1.08 1.08 0.96 -0.06 41 3 32 0
27NOV26 21.00 P 0.00 0.00 0.00 1.45 -0.05 41 1 214 +1
27NOV26 22.00 P 0.00 0.00 0.00 2.04 -0.04 40 0 132 0
27NOV26 23.00 P 2.68 2.68 2.68 2.75 -0.08 41 1 136 0
27NOV26 24.00 P 0.00 0.00 0.00 3.54 -0.19 41 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 4.39 -0.22 41 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 5.27 -0.16 39 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 6.21 -0.22 36 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 7.21 -0.22 41 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 8.20 -0.22 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.20 -0.23 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.20 -0.23 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.20 -0.23 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.20 -0.23 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.20 -0.23 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 -0.02 41 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 -0.03 41 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 -0.03 41 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 0.43 -0.03 41 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 0.55 -0.03 41 0 24 0
30DEC26 18.50 P 0.00 0.00 0.00 0.68 -0.03 40 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 0.85 -0.03 41 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 1.03 -0.04 40 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 1.25 -0.03 41 0 182 0
30DEC26 21.00 P 0.00 0.00 0.00 1.74 -0.03 40 0 392 0
30DEC26 22.00 P 0.00 0.00 0.00 2.35 -0.01 41 0 389 0
30DEC26 23.00 P 0.00 0.00 0.00 3.02 -0.15 41 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 3.77 -0.20 41 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 4.56 -0.24 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.44 -0.20 41 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 6.31 -0.23 39 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 7.23 -0.24 37 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 8.23 -0.20 41 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 9.20 -0.23 0 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 10.20 -0.23 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.20 -0.23 0 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 12.20 -0.23 0 0 0 -15
30DEC26 34.00 P 0.00 0.00 0.00 13.20 -0.23 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.20 -0.23 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.20 -0.22 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.20 -0.23 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.20 -0.23 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.20 -0.23 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.20 -0.22 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 20.20 -0.23 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.20 -0.23 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 22.20 -0.23 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 23.20 -0.23 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 24.20 -0.22 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 25.20 -0.23 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 26.20 -0.23 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 27.20 -0.22 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 28.20 -0.22 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 -0.03 41 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 -0.04 41 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.59 -0.06 41 0 8 0
30MAR27 17.00 P 0.00 0.00 0.00 0.73 -0.02 41 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.86 -0.03 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.02 -0.04 40 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 1.19 -0.04 40 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.38 -0.05 40 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 1.59 -0.05 40 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 1.84 -0.04 40 0 1,180 0
30MAR27 21.00 P 0.00 0.00 0.00 2.36 -0.03 40 0 53 0
30MAR27 22.00 P 0.00 0.00 0.00 2.95 0.00 41 0 52 0
30MAR27 23.00 P 0.00 0.00 0.00 3.58 -0.20 40 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 4.30 -0.16 41 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 5.05 -0.23 41 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.84 -0.25 41 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.67 -0.27 41 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 7.54 -0.27 41 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 8.43 -0.23 41 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 9.38 -0.19 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.31 -0.19 42 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 11.26 -0.20 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 12.22 -0.22 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 13.20 -0.23 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 14.20 -0.23 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 15.20 -0.22 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 16.20 -0.23 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.20 -0.23 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.20 -0.23 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 19.20 -0.22 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.20 -0.23 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 21.20 -0.23 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 22.20 -0.23 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 23.20 -0.23 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 24.20 -0.22 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 25.20 -0.23 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 26.20 -0.23 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 27.20 -0.22 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 28.20 -0.22 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.23 -0.03 43 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.42 -0.04 42 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.63 -0.04 42 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 1.84 -0.05 42 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 2.08 -0.05 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.33 -0.05 42 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.59 -0.06 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.87 -0.06 42 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 3.16 -0.05 42 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.46 -0.07 42 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 4.10 -0.06 41 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.78 -0.07 41 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 5.49 -0.07 40 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 6.25 -0.07 40 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 7.03 -0.07 39 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.84 -0.07 38 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.66 -0.07 37 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.51 -0.07 36 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.37 -0.07 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.24 -0.08 29 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 12.13 -0.07 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.03 -0.07 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 13.93 -0.08 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.85 -0.07 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.77 -0.07 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.69 -0.07 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.62 -0.07 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.55 -0.07 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.74 -0.05 42 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.95 -0.06 42 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.19 -0.06 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.43 -0.07 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.68 -0.07 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.95 -0.07 42 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.24 -0.07 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.53 -0.06 42 0 0 0
29SEP27 20.00 P 3.72 3.72 3.72 3.82 -0.07 42 1 5 +1
29SEP27 21.00 P 0.00 0.00 0.00 4.46 -0.08 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.13 -0.08 41 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.84 -0.08 41 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.57 -0.08 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.34 -0.08 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.11 -0.09 39 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.93 -0.08 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.75 -0.08 37 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.59 -0.09 36 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.45 -0.08 35 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.31 -0.08 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.20 -0.08 29 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 14.09 -0.08 0 0 3 0
TOTAL PUT 127 9,397 -373
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 79.250
29SEP26 31.00 C 0.00 0.00 0.00 48.41 - 868 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 47.36 +0.90 795 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 46.41 +0.96 815 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.41 +0.95 789 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.41 +0.95 764 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.41 +0.95 740 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.41 +0.95 716 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.41 +0.95 694 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.41 +0.95 671 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.41 +0.95 650 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.41 +0.95 628 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.41 +0.95 608 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.25 +0.79 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.25 +0.79 0 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 34.37 +0.91 524 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 33.41 +0.94 529 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.41 +0.94 511 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.26 +0.79 331 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.26 +0.79 318 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.26 +0.79 305 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.76 +0.79 274 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.26 +0.79 244 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.76 +0.79 216 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 19.26 +0.79 189 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 16.84 +0.87 233 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.27 +0.80 156 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.77 +0.80 129 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.46 +0.99 162 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 6.92 +0.95 119 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.35 +0.88 72 0 93 0
29SEP26 77.50 C 2.00 2.00 2.00 1.90 +0.90 42 100 456 +100
29SEP26 80.00 C 0.03 0.14 0.03 0.08 -0.01 19 478 2,399 -179
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 3,597 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6,233 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 3,880 0
29SEP26 90.00 C 0.01 0.01 0.01 0.01 0.00 98 12 4,535 +12
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 151 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 168 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 183 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 198 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 213 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 227 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 241 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 254 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 280 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 339 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 401 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 410 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 420 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 429 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 438 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 447 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 21.56 - 184 0 0 -
02OCT26 59.00 C 0.00 0.00 0.00 20.56 +1.08 176 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 19.56 +1.08 167 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 18.57 +1.08 160 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 17.57 +1.08 152 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 16.45 +0.96 129 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 15.57 +1.08 136 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 14.27 +0.78 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 13.27 +0.78 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 12.27 +0.78 0 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 11.27 +0.78 0 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 10.27 +0.78 0 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 9.46 +0.97 79 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 8.27 +0.78 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 7.27 +0.78 0 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 6.28 +0.79 32 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 5.28 +0.79 27 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 4.35 +0.86 34 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 3.28 +0.78 17 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 2.30 +0.75 16 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 1.35 +0.62 13 0 60 0
02OCT26 79.00 C 0.52 0.67 0.50 0.54 +0.29 11 141 818 +56
02OCT26 80.00 C 0.17 0.29 0.16 0.15 +0.06 12 306 431 +163
02OCT26 81.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 64 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 21.60 - 111 0 0 -
09OCT26 59.00 C 0.00 0.00 0.00 20.59 - 106 0 0 -
09OCT26 60.00 C 0.00 0.00 0.00 19.60 - 101 0 0 -
09OCT26 61.00 C 0.00 0.00 0.00 18.60 - 96 0 0 -
09OCT26 62.00 C 0.00 0.00 0.00 17.60 - 91 0 0 -
09OCT26 63.00 C 0.00 0.00 0.00 16.61 - 87 0 0 -
09OCT26 64.00 C 0.00 0.00 0.00 15.57 - 80 0 0 -
09OCT26 65.00 C 0.00 0.00 0.00 14.31 - 35 0 0 -
09OCT26 66.00 C 0.00 0.00 0.00 13.31 - 0 0 0 -
09OCT26 67.00 C 0.00 0.00 0.00 12.31 - 0 0 0 -
09OCT26 68.00 C 0.00 0.00 0.00 11.31 - 0 0 0 -
09OCT26 69.00 C 0.00 0.00 0.00 10.31 - 0 0 0 -
09OCT26 70.00 C 0.00 0.00 0.00 9.46 - 45 0 0 -
09OCT26 71.00 C 0.00 0.00 0.00 8.31 - 0 0 0 -
09OCT26 72.00 C 0.00 0.00 0.00 7.32 - 21 0 0 -
09OCT26 73.00 C 0.00 0.00 0.00 6.32 - 18 0 0 -
09OCT26 74.00 C 0.00 0.00 0.00 5.32 - 15 0 0 -
09OCT26 75.00 C 0.00 0.00 0.00 4.35 - 17 0 0 -
09OCT26 76.00 C 0.00 0.00 0.00 3.33 - 11 0 0 -
09OCT26 77.00 C 0.00 0.00 0.00 2.37 - 11 0 0 -
09OCT26 78.00 C 0.00 0.00 0.00 1.54 - 12 0 0 -
09OCT26 79.00 C 0.90 0.90 0.88 0.81 - 11 31 31 -
09OCT26 80.00 C 0.36 0.50 0.34 0.36 - 11 147 147 -
09OCT26 81.00 C 0.13 0.19 0.13 0.14 - 12 73 73 -
09OCT26 82.00 C 0.08 0.08 0.07 0.04 - 12 31 31 -
09OCT26 83.00 C 0.00 0.00 0.00 0.02 - 13 0 0 -
09OCT26 84.00 C 0.00 0.00 0.00 0.01 - 14 0 0 -
09OCT26 85.00 C 0.00 0.00 0.00 0.01 - 17 0 0 -
09OCT26 86.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
09OCT26 87.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
09OCT26 88.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
09OCT26 89.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
09OCT26 90.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
09OCT26 91.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
09OCT26 92.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
09OCT26 93.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
09OCT26 94.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
09OCT26 95.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
09OCT26 96.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 97.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
09OCT26 98.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 48.62 - 172 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 47.62 +1.14 167 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.60 +1.12 159 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.61 +1.12 155 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.61 +1.12 150 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.52 +1.03 135 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.62 +1.09 141 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.62 +1.12 136 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.63 +1.13 133 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.63 +1.13 128 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.63 +1.12 124 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.63 +1.09 120 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.64 +1.13 116 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.65 +1.14 113 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.64 +1.12 108 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.64 +1.08 105 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.66 +1.09 102 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.64 +1.11 97 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.56 +1.03 88 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.66 +1.08 91 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.16 +1.12 83 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.65 +1.11 74 0 0 0
29OCT26 57.50 C 21.80 21.80 21.80 22.18 +1.13 67 2 2 +2
29OCT26 60.00 C 0.00 0.00 0.00 19.68 +1.12 60 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.18 +1.11 52 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.42 +0.79 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.92 +0.77 0 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.46 +0.79 20 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.96 +0.74 15 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.55 +0.68 13 0 90 0
29OCT26 77.50 C 2.50 2.70 2.46 2.43 +0.59 13 115 468 +15
29OCT26 80.00 C 0.87 1.08 0.87 0.89 +0.23 12 492 1,168 +183
29OCT26 82.50 C 0.26 0.35 0.25 0.25 +0.06 12 848 1,318 -6
29OCT26 85.00 C 0.09 0.09 0.09 0.07 +0.02 14 637 2,268 +492
29OCT26 87.50 C 0.00 0.00 0.00 0.02 0.00 15 0 1,023 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 48.69 - 124 0 0 -
27NOV26 32.00 C 0.00 0.00 0.00 47.70 +1.14 120 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.70 +1.14 116 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.71 +1.14 113 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.71 +1.14 109 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.72 +1.14 106 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.72 +1.14 102 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.73 +1.14 99 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.73 +1.14 96 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.74 +1.14 93 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.74 +1.14 90 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.75 +1.14 87 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.75 +1.14 84 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.76 +1.14 82 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.77 +1.15 79 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.77 +1.14 76 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.77 +1.14 74 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.78 +1.14 71 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.78 +1.13 68 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.79 +1.14 66 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.30 +1.14 60 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.81 +1.13 54 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.33 +1.14 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.84 +1.14 44 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.36 +1.14 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.57 +0.79 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.15 +0.81 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.62 +0.78 14 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.19 +0.74 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.90 +0.66 13 0 0 0
27NOV26 77.50 C 2.77 2.95 2.77 2.87 +0.49 12 50 424 -1
27NOV26 80.00 C 1.60 1.60 1.53 1.44 +0.33 12 72 488 +20
27NOV26 82.50 C 0.60 0.73 0.60 0.62 +0.13 12 67 1,751 0
27NOV26 85.00 C 0.28 0.30 0.25 0.25 +0.02 13 96 962 +88
27NOV26 87.50 C 0.12 0.13 0.12 0.10 0.00 14 26 313 +15
27NOV26 90.00 C 0.00 0.00 0.00 0.04 0.00 14 0 494 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 601 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 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 46 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 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 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 55 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 48.79 - 100 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 47.80 +1.14 97 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.81 +1.14 95 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.82 +1.13 92 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.83 +1.13 89 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.84 +1.14 86 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.84 +1.13 83 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.85 +1.13 81 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.86 +1.13 78 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.87 +1.13 76 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.88 +1.14 74 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.88 +1.13 71 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.89 +1.13 69 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.90 +1.13 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.91 +1.13 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.92 +1.13 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.93 +1.13 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.93 +1.13 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.94 +1.13 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.95 +1.13 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.47 +1.13 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.99 +1.12 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.52 +1.13 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.04 +1.12 36 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.56 +1.12 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.75 +0.71 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.28 +0.78 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.84 +0.76 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.47 +0.72 13 0 0 0
30DEC26 75.00 C 5.48 5.48 5.48 5.27 +0.63 12 1 9 0
30DEC26 77.50 C 3.48 3.61 3.45 3.43 +0.60 13 120 377 -57
30DEC26 80.00 C 1.98 2.08 1.91 1.92 +0.35 12 107 2,218 +25
30DEC26 82.50 C 1.07 1.09 1.05 1.02 +0.20 12 117 5,745 +117
30DEC26 85.00 C 0.51 0.56 0.51 0.55 +0.13 13 47 7,591 +1
30DEC26 87.50 C 0.30 0.30 0.26 0.29 +0.06 14 32 4,073 +28
30DEC26 90.00 C 0.00 0.00 0.00 0.16 +0.04 15 0 4,126 0
30DEC26 92.50 C 0.00 0.00 0.00 0.09 +0.03 15 0 990 0
30DEC26 95.00 C 0.05 0.05 0.05 0.04 0.00 16 29 996 +29
30DEC26 97.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 25 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 29 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 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 49.08 - 74 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 48.10 +1.13 72 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 47.11 +1.12 70 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 46.13 +1.08 68 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 45.15 +1.08 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.17 +1.13 64 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.18 +1.12 62 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.20 +1.12 60 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.21 +1.07 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.23 +1.11 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.25 +1.12 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.26 +1.11 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.28 +1.11 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.30 +1.11 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.32 +1.11 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.33 +1.11 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.35 +1.11 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.37 +1.11 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.39 +1.11 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.40 +1.11 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.94 +1.10 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.49 +1.10 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.03 +1.10 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.57 +1.06 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.11 +1.06 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.71 +1.23 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.84 +0.76 13 0 0 0
30MAR27 70.00 C 10.50 11.00 10.50 10.49 +0.72 12 30 115 -5
30MAR27 72.50 C 0.00 0.00 0.00 8.27 +0.67 12 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 6.24 +0.50 12 0 43 0
30MAR27 77.50 C 0.00 0.00 0.00 4.61 +0.58 13 0 3,132 0
30MAR27 80.00 C 3.08 3.33 3.04 3.13 +0.44 12 65 628 -4
30MAR27 82.50 C 2.03 2.18 2.03 2.08 +0.29 13 159 699 -76
30MAR27 85.00 C 1.35 1.45 1.35 1.34 +0.16 13 10 1,316 +2
30MAR27 87.50 C 0.87 0.87 0.87 0.84 +0.09 13 1 608 -1
30MAR27 90.00 C 0.61 0.61 0.59 0.52 +0.05 13 180 1,296 +20
30MAR27 92.50 C 0.00 0.00 0.00 0.32 +0.02 14 0 721 0
30MAR27 95.00 C 0.27 0.27 0.27 0.19 0.00 14 1 512 -1
30MAR27 97.50 C 0.00 0.00 0.00 0.12 0.00 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.07 -0.01 14 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 0.00 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 0.00 15 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 20 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 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 31.00 C 0.00 0.00 0.00 49.33 - 70 0 0 -
29JUN27 32.00 C 0.00 0.00 0.00 48.36 +1.13 68 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 47.38 +1.13 66 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.41 +1.13 64 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.43 +1.13 62 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.45 +1.13 60 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.37 +1.02 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.50 +1.12 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.53 +1.13 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.55 +1.13 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.57 +1.11 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.60 +1.13 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.51 +1.01 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.65 +1.13 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.67 +1.11 46 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.70 +1.13 45 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.72 +1.11 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.75 +1.12 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.77 +1.11 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.79 +1.11 39 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 28.35 +1.12 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.91 +1.12 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.47 +1.10 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.05 +1.10 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.58 +1.01 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.11 +0.86 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.64 +0.75 18 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.00 +0.71 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.84 +0.65 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.06 +0.59 14 0 3,271 0
29JUN27 77.50 C 5.49 5.49 5.49 5.25 +0.49 13 52 346 +19
29JUN27 80.00 C 0.00 0.00 0.00 3.72 +0.39 13 0 489 0
29JUN27 82.50 C 2.94 2.94 2.94 2.60 +0.29 13 30 1,798 +30
29JUN27 85.00 C 0.00 0.00 0.00 1.78 +0.24 13 0 3,085 0
29JUN27 87.50 C 0.00 0.00 0.00 1.18 +0.18 13 0 516 0
29JUN27 90.00 C 1.06 1.06 1.06 0.76 +0.12 13 2 865 +2
29JUN27 92.50 C 0.00 0.00 0.00 0.48 +0.08 13 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.30 +0.05 13 0 478 0
29JUN27 97.50 C 0.00 0.00 0.00 0.19 +0.04 13 0 84 0
29JUN27 100.00 C 0.32 0.32 0.32 0.12 +0.03 14 10 47 +10
29JUN27 102.50 C 0.00 0.00 0.00 0.07 +0.01 14 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.05 +0.01 14 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.03 +0.01 14 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 14 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 15 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 49.33 - 65 0 0 -
29SEP27 32.00 C 0.00 0.00 0.00 48.36 +1.13 63 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 47.38 +1.13 61 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.41 +1.13 59 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.43 +1.13 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.45 +1.12 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.48 +1.13 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.50 +1.12 52 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.53 +1.13 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.55 +1.12 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.57 +1.11 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.60 +1.12 46 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.62 +1.12 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.65 +1.12 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.67 +1.11 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.70 +1.12 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.72 +1.11 40 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.75 +1.12 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.77 +1.11 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.79 +1.11 36 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 28.35 +1.11 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.91 +1.11 30 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.47 +1.10 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 21.05 +1.10 25 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 18.59 +0.98 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.13 +0.85 19 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.67 +0.73 17 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.38 +0.69 15 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.22 +0.63 14 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.29 +0.61 14 0 20 0
29SEP27 77.50 C 0.00 0.00 0.00 5.61 +0.45 13 0 118 0
29SEP27 80.00 C 4.08 4.08 4.08 4.33 +0.38 14 1 19 +1
29SEP27 82.50 C 3.00 3.18 3.00 3.30 +0.26 14 3 24 +3
29SEP27 85.00 C 2.30 2.30 2.30 2.56 +0.22 14 12 232 +12
29SEP27 87.50 C 0.00 0.00 0.00 1.99 +0.20 15 0 44 0
29SEP27 90.00 C 1.30 1.30 1.30 1.55 +0.18 15 12 23 +12
29SEP27 92.50 C 0.00 0.00 0.00 1.23 +0.18 16 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 0.98 +0.17 16 0 60 0
29SEP27 97.50 C 0.59 0.59 0.59 0.77 +0.13 17 46 76 +46
29SEP27 100.00 C 0.00 0.00 0.00 0.63 +0.14 17 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.51 +0.12 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.43 +0.12 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.35 +0.10 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.30 +0.10 19 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.25 +0.09 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.21 +0.08 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.19 +0.08 20 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.16 +0.07 20 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.14 +0.07 21 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.13 +0.07 21 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.11 +0.06 22 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.10 +0.06 22 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.09 +0.06 22 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.08 +0.06 23 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.07 +0.06 23 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.06 +0.05 23 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.05 +0.04 23 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.04 +0.03 23 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 4,791 89,934 +1,173
29SEP26 31.00 P 0.00 0.00 0.00 0.01 - 631 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 610 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 591 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 572 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 554 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 536 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 519 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 501 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 484 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 468 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 452 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 436 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 421 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 336 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 323 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 232 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 204 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 176 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 149 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 123 0 1,368 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 +0.01 108 0 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 +0.02 86 0 2,043 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 +0.04 63 20 4,884 0
29SEP26 77.50 P 0.02 0.02 0.01 0.13 +0.09 41 358 3,607 -358
29SEP26 80.00 P 1.18 1.18 0.40 0.83 -0.80 20 1,317 6,729 -239
29SEP26 82.50 P 3.50 3.50 2.94 3.25 -0.83 0 312 1,126 -1,580
29SEP26 85.00 P 5.48 5.49 5.43 5.75 -0.82 0 225 119 -313
29SEP26 87.50 P 7.96 7.99 7.96 8.25 -0.80 0 40 66 -34
29SEP26 90.00 P 10.46 10.51 10.45 10.75 -0.80 0 250 0 -250
29SEP26 92.50 P 12.99 12.99 12.95 13.25 -0.80 0 50 10 -40
29SEP26 95.00 P 0.00 0.00 0.00 15.75 -0.85 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.25 -0.85 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.85 -0.76 228 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.25 -0.86 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.84 -0.77 264 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.25 -0.86 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.75 -0.86 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.25 -0.86 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.75 -0.85 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.25 -0.86 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.79 -0.81 331 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.25 -0.86 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.75 -0.86 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.25 -0.86 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.75 -0.86 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.25 -0.84 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.75 -0.85 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.25 -0.86 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.75 -0.85 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.29 -0.81 445 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.75 -0.85 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.25 -0.85 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.79 -0.81 479 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.25 -0.85 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.79 -0.81 500 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.29 -0.81 511 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.79 -0.81 521 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 - 113 0 0 -
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 1 0
02OCT26 76.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 0.02 -0.03 15 0 70 0
02OCT26 78.00 P 0.08 0.08 0.04 0.07 -0.17 13 181 136 -101
02OCT26 79.00 P 0.32 0.33 0.17 0.24 -0.52 10 127 655 +89
02OCT26 80.00 P 0.97 0.97 0.52 0.84 -0.79 10 150 120 +119
02OCT26 81.00 P 0.00 0.00 0.00 1.76 -0.79 12 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 2.75 -0.80 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 3.75 -0.80 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 4.75 -0.80 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 5.75 -0.82 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 6.75 -0.80 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 7.75 -0.80 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 8.75 -0.80 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 9.75 -0.80 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 10.75 -0.80 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 11.75 -0.80 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 12.75 -0.80 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 13.75 -0.80 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 14.75 -0.86 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 15.75 -0.86 0 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 16.75 -0.86 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 17.75 -0.86 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 18.75 -0.86 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 19.75 -0.86 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
09OCT26 59.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
09OCT26 60.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
09OCT26 61.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
09OCT26 62.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
09OCT26 63.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 64.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 65.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 66.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 67.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
09OCT26 68.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
09OCT26 69.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
09OCT26 70.00 P 0.00 0.00 0.00 0.02 - 32 0 0 -
09OCT26 71.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
09OCT26 72.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
09OCT26 73.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
09OCT26 74.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
09OCT26 75.00 P 0.00 0.00 0.00 0.05 - 19 0 0 -
09OCT26 76.00 P 0.00 0.00 0.00 0.02 - 13 0 0 -
09OCT26 77.00 P 0.00 0.00 0.00 0.05 - 11 0 0 -
09OCT26 78.00 P 0.14 0.14 0.14 0.17 - 11 1 1 -
09OCT26 79.00 P 0.59 0.59 0.38 0.46 - 11 41 41 -
09OCT26 80.00 P 1.02 1.02 0.73 1.01 - 10 300 300 -
09OCT26 81.00 P 0.00 0.00 0.00 1.79 - 10 0 0 -
09OCT26 82.00 P 0.00 0.00 0.00 2.76 - 12 0 0 -
09OCT26 83.00 P 0.00 0.00 0.00 3.75 - 0 0 0 -
09OCT26 84.00 P 0.00 0.00 0.00 4.75 - 0 0 0 -
09OCT26 85.00 P 0.00 0.00 0.00 5.75 - 0 0 0 -
09OCT26 86.00 P 0.00 0.00 0.00 6.75 - 0 0 0 -
09OCT26 87.00 P 0.00 0.00 0.00 7.75 - 0 0 0 -
09OCT26 88.00 P 0.00 0.00 0.00 8.75 - 0 0 0 -
09OCT26 89.00 P 0.00 0.00 0.00 9.75 - 0 0 0 -
09OCT26 90.00 P 0.00 0.00 0.00 10.75 - 0 0 0 -
09OCT26 91.00 P 0.00 0.00 0.00 11.75 - 0 0 0 -
09OCT26 92.00 P 0.00 0.00 0.00 12.75 - 0 0 0 -
09OCT26 93.00 P 0.00 0.00 0.00 13.75 - 0 0 0 -
09OCT26 94.00 P 0.00 0.00 0.00 14.75 - 0 0 0 -
09OCT26 95.00 P 0.00 0.00 0.00 15.75 - 0 0 0 -
09OCT26 96.00 P 0.00 0.00 0.00 16.75 - 0 0 0 -
09OCT26 97.00 P 0.00 0.00 0.00 17.75 - 0 0 0 -
09OCT26 98.00 P 0.00 0.00 0.00 18.75 - 0 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 0.01 - 113 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 265 0
29OCT26 70.00 P 0.01 0.01 0.01 0.02 -0.01 19 130 1,387 +130
29OCT26 72.50 P 0.00 0.00 0.00 0.03 -0.03 15 0 1,189 0
29OCT26 75.00 P 0.00 0.00 0.00 0.11 -0.10 13 0 2,330 0
29OCT26 77.50 P 0.47 0.47 0.34 0.45 -0.21 12 149 2,152 -42
29OCT26 80.00 P 1.38 1.50 1.21 1.39 -0.59 11 663 2,368 +375
29OCT26 82.50 P 3.19 3.20 3.09 3.37 -0.74 13 12 1,893 +12
29OCT26 85.00 P 5.46 5.46 5.46 5.75 -0.82 0 66 66 -62
29OCT26 87.50 P 0.00 0.00 0.00 8.25 -0.80 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.75 -0.80 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.25 -0.80 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.75 -0.86 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.25 -0.86 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.85 -0.76 46 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.25 -0.86 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.84 -0.77 54 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.25 -0.86 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.75 -0.86 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.25 -0.86 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.75 -0.86 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.25 -0.86 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.79 -0.82 70 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.25 -0.86 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.75 -0.86 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.25 -0.86 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.75 -0.86 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.25 -0.86 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.75 -0.86 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.25 -0.86 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.75 -0.86 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.29 -0.82 93 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.75 -0.86 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.25 -0.86 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.79 -0.82 101 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.25 -0.86 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.79 -0.82 105 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.29 -0.82 107 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.79 -0.82 109 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 27 0
27NOV26 70.00 P 0.03 0.03 0.03 0.02 -0.01 14 7 323 -7
27NOV26 72.50 P 0.10 0.10 0.10 0.09 -0.03 14 100 757 +99
27NOV26 75.00 P 0.27 0.27 0.22 0.27 -0.12 13 115 1,349 +16
27NOV26 77.50 P 0.75 0.79 0.62 0.77 -0.26 12 63 2,339 +5
27NOV26 80.00 P 1.72 1.72 1.61 1.77 -0.55 12 5 1,068 -5
27NOV26 82.50 P 3.67 3.67 3.23 3.47 -0.77 11 211 814 +210
27NOV26 85.00 P 0.00 0.00 0.00 5.79 -0.78 13 0 389 0
27NOV26 87.50 P 0.00 0.00 0.00 8.25 -0.80 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 10.75 -0.80 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.25 -0.80 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.75 -0.86 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.25 -0.86 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.85 -0.76 36 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.25 -0.86 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.84 -0.77 41 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.25 -0.86 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.75 -0.86 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.25 -0.86 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.75 -0.86 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.25 -0.86 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.79 -0.82 54 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.25 -0.86 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.75 -0.86 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.25 -0.86 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.75 -0.86 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.25 -0.86 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.75 -0.86 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.25 -0.86 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.75 -0.86 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.29 -0.82 72 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.75 -0.86 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.25 -0.86 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.79 -0.82 78 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.25 -0.86 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.79 -0.82 81 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.29 -0.82 83 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.79 -0.82 84 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 821 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 14 0 2,059 0
30DEC26 70.00 P 0.08 0.08 0.08 0.06 -0.02 13 7 3,582 0
30DEC26 72.50 P 0.17 0.17 0.17 0.17 -0.07 13 5 1,533 -5
30DEC26 75.00 P 0.43 0.44 0.38 0.44 -0.16 12 1,168 10,072 -20
30DEC26 77.50 P 1.15 1.15 0.91 1.02 -0.29 12 256 11,743 -14
30DEC26 80.00 P 2.15 2.15 1.92 2.06 -0.48 12 68 7,867 -6
30DEC26 82.50 P 3.87 3.87 3.45 3.83 -0.59 13 455 1,771 +5
30DEC26 85.00 P 5.69 5.69 5.69 5.91 -0.71 13 1 768 -1
30DEC26 87.50 P 0.00 0.00 0.00 8.26 -0.79 14 0 285 0
30DEC26 90.00 P 0.00 0.00 0.00 10.75 -0.80 0 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.25 -0.80 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.75 -0.86 0 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.25 -0.86 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.85 -0.76 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.25 -0.86 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.84 -0.77 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.25 -0.86 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.75 -0.86 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.25 -0.86 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.75 -0.86 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.25 -0.86 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.79 -0.82 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.25 -0.86 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.75 -0.86 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.25 -0.86 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.75 -0.86 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.25 -0.86 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.75 -0.86 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.25 -0.86 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.75 -0.86 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.29 -0.82 61 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.75 -0.86 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.25 -0.86 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.79 -0.82 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.25 -0.86 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.79 -0.82 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.29 -0.82 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.79 -0.82 72 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 13 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 577 0
30MAR27 67.50 P 0.12 0.12 0.12 0.08 -0.03 13 120 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.20 -0.06 13 0 4,168 0
30MAR27 72.50 P 0.39 0.39 0.39 0.43 -0.12 12 100 1,160 +100
30MAR27 75.00 P 0.78 0.80 0.77 0.86 -0.22 12 492 4,370 +422
30MAR27 77.50 P 1.56 1.56 1.43 1.58 -0.32 12 816 1,773 +285
30MAR27 80.00 P 0.00 0.00 0.00 2.64 -0.48 12 0 1,759 0
30MAR27 82.50 P 4.33 4.33 3.94 4.14 -0.59 12 454 775 -106
30MAR27 85.00 P 6.00 6.05 5.83 6.04 -0.81 12 252 384 +37
30MAR27 87.50 P 0.00 0.00 0.00 8.35 -0.75 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 10.75 -0.80 0 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.25 -0.80 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.75 -0.86 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.44 -0.67 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.85 -0.76 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.25 -0.86 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.84 -0.77 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.25 -0.86 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.75 -0.86 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.25 -0.86 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.75 -0.86 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.25 -0.86 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.79 -0.82 37 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.25 -0.86 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.75 -0.86 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.25 -0.86 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.75 -0.86 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.25 -0.86 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.75 -0.86 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.25 -0.86 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.75 -0.86 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.29 -0.82 49 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.75 -0.86 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.25 -0.86 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.79 -0.82 52 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.25 -0.86 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.79 -0.82 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.29 -0.82 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.79 -0.82 57 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 34 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 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.03 0.00 15 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.06 -0.01 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.12 -0.03 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.23 -0.05 13 0 230 0
29JUN27 67.50 P 0.36 0.36 0.36 0.44 -0.09 13 10 824 0
29JUN27 70.00 P 0.00 0.00 0.00 0.77 -0.14 13 0 1,455 0
29JUN27 72.50 P 1.08 1.08 1.01 1.27 -0.22 13 11 3,904 -9
29JUN27 75.00 P 1.72 1.72 1.68 1.99 -0.31 12 151 3,366 +66
29JUN27 77.50 P 2.70 2.70 2.70 2.97 -0.38 12 31 1,822 0
29JUN27 80.00 P 4.07 4.12 3.88 4.19 -0.50 12 110 4,700 +10
29JUN27 82.50 P 5.77 5.77 5.58 5.81 -0.55 12 210 527 -30
29JUN27 85.00 P 0.00 0.00 0.00 7.87 -0.62 12 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 9.91 -0.67 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.09 -0.71 13 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 14.36 -0.73 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.20 -0.73 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.50 -0.78 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.48 -0.17 14 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.90 -0.21 14 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.33 -0.28 14 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.77 -0.34 14 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.21 -0.40 14 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.65 -0.46 13 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.10 -0.51 15 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.55 -0.56 16 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.00 -0.61 17 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.44 -0.67 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.89 -0.72 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.34 -0.77 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.79 -0.82 16 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.25 -0.86 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.75 -0.86 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.25 -0.86 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.75 -0.86 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.29 -0.82 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.75 -0.86 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.25 -0.86 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.79 -0.82 39 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.25 -0.86 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.79 -0.82 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.29 -0.82 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.79 -0.82 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.01 - 32 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 25 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.01 0.00 18 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 15 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 -0.02 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.03 -0.04 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.08 -0.06 13 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.18 -0.11 13 0 247 0
29SEP27 65.00 P 0.00 0.00 0.00 0.36 -0.17 13 0 165 0
29SEP27 67.50 P 0.75 0.75 0.75 0.69 -0.23 13 30 143 0
29SEP27 70.00 P 0.00 0.00 0.00 1.19 -0.28 14 30 536 +30
29SEP27 72.50 P 1.90 1.90 1.90 1.90 -0.34 14 3 89 0
29SEP27 75.00 P 2.80 2.82 2.80 2.85 -0.36 14 59 161 +20
29SEP27 77.50 P 0.00 0.00 0.00 3.99 -0.48 14 0 172 0
29SEP27 80.00 P 0.00 0.00 0.00 5.44 -0.48 15 0 73 0
29SEP27 82.50 P 0.00 0.00 0.00 7.08 -0.58 15 0 113 0
29SEP27 85.00 P 0.00 0.00 0.00 8.71 -0.60 15 0 362 0
29SEP27 87.50 P 0.00 0.00 0.00 11.02 -0.63 16 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 13.17 -0.32 17 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 15.37 -0.70 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.44 -0.96 18 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.73 -1.03 18 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.05 -1.04 19 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 24.40 -1.04 19 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.76 -1.04 20 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.14 -1.04 20 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.50 -1.06 21 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.98 -0.97 22 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.28 -1.06 21 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.68 -1.06 21 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.08 -1.07 21 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.48 -1.07 20 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 45.89 -1.06 19 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.34 -1.02 20 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.82 -0.95 22 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.26 -0.92 23 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.75 -0.86 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.25 -0.86 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.75 -0.86 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.29 -0.82 31 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.75 -0.86 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.25 -0.86 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 70.79 -0.82 35 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.25 -0.86 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 75.79 -0.82 38 0 0 0
TOTAL PUT 9,732 123,986 -1,192
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$ 5.665
29SEP26 4.30 C 0.00 0.00 0.00 1.37 +0.09 254 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.27 +0.09 236 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.17 +0.09 217 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.07 +0.09 199 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 +0.09 181 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.87 +0.09 164 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.77 +0.09 146 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.67 +0.09 129 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 +0.09 85 0 51 0
29SEP26 5.50 C 0.14 0.14 0.09 0.17 +0.06 40 265 325 +20
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 1,484 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,604 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 121 0 852 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 157 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 191 0 1,073 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 222 0 1,355 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 251 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 279 0 1,157 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 305 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 330 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 354 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 377 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 399 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 420 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 440 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 460 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 479 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 497 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 532 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 565 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 596 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 625 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 653 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 679 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 705 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 729 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 752 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.38 +0.09 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.28 +0.09 41 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.18 +0.09 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.08 +0.09 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.98 +0.09 30 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.88 +0.08 27 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.78 +0.08 24 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.67 +0.07 0 0 75 0
29OCT26 5.25 C 0.00 0.00 0.00 0.44 +0.05 19 0 90 0
29OCT26 5.50 C 0.25 0.25 0.25 0.26 +0.05 23 15 366 0
29OCT26 5.75 C 0.12 0.12 0.12 0.13 +0.03 24 20 1,404 +20
29OCT26 6.00 C 0.05 0.06 0.05 0.06 +0.01 25 16 463 +16
29OCT26 6.25 C 0.03 0.03 0.03 0.02 0.00 25 93 1,521 +83
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 494 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 59 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.18 +0.07 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.09 +0.08 23 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.89 +0.07 17 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.79 +0.06 15 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.69 +0.05 11 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.49 +0.05 22 0 165 0
27NOV26 5.50 C 0.00 0.00 0.00 0.32 +0.04 23 0 652 0
27NOV26 5.75 C 0.00 0.00 0.00 0.19 +0.02 23 0 795 0
27NOV26 6.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 863 0
27NOV26 6.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 423 0
27NOV26 6.50 C 0.04 0.04 0.04 0.03 +0.01 25 10 827 +10
27NOV26 6.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 534 0
27NOV26 7.25 C 0.01 0.01 0.01 0.01 0.00 31 55 207 +55
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 652 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 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 53 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.30 +0.09 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.20 +0.09 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 +0.09 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.91 +0.08 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.82 +0.09 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.74 +0.08 22 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.53 +0.06 21 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 +0.04 22 0 46 0
30DEC26 5.75 C 0.25 0.25 0.25 0.25 +0.03 23 3 208 +3
30DEC26 6.00 C 0.00 0.00 0.00 0.16 +0.03 24 0 817 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.02 24 0 704 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 368 0
30DEC26 6.75 C 0.05 0.05 0.05 0.03 0.00 24 25 110 +25
30DEC26 7.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 347 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 796 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 1.44 +0.08 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.35 +0.09 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.26 +0.09 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.17 +0.09 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.08 +0.08 23 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.99 +0.07 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.91 +0.07 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.82 +0.07 21 0 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.64 +0.06 22 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.49 +0.03 22 0 435 0
30MAR27 5.75 C 0.00 0.00 0.00 0.38 +0.04 23 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.28 +0.03 23 0 41 0
30MAR27 6.25 C 0.00 0.00 0.00 0.20 +0.03 23 0 109 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 +0.02 23 0 167 0
30MAR27 6.75 C 0.11 0.11 0.11 0.10 +0.02 24 2 374 +2
30MAR27 7.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 442 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 0.00 23 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 0.00 24 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.02 0.00 24 0 79 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.48 +0.08 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.39 +0.08 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.30 +0.08 25 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.21 +0.08 25 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.13 +0.09 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.04 +0.09 24 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.95 +0.08 23 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.87 +0.08 23 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.68 +0.08 22 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.52 +0.06 21 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.38 +0.04 21 0 432 0
29JUN27 6.00 C 0.00 0.00 0.00 0.28 +0.03 21 0 691 0
29JUN27 6.25 C 0.00 0.00 0.00 0.20 +0.03 21 0 312 0
29JUN27 6.50 C 0.23 0.23 0.23 0.14 +0.02 21 3 260 +3
29JUN27 6.75 C 0.00 0.00 0.00 0.10 +0.02 22 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.04 0.00 21 0 53 0
29JUN27 7.50 C 0.00 0.00 0.00 0.03 0.00 22 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.02 0.00 22 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 279 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 172 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 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 1.48 +0.08 25 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.39 +0.08 25 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.30 +0.07 25 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.22 +0.08 25 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.14 +0.08 25 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.07 +0.09 26 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.98 +0.07 25 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.92 +0.08 26 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.74 +0.06 25 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.60 +0.05 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.48 +0.05 25 0 66 0
29SEP27 6.00 C 0.00 0.00 0.00 0.37 +0.04 25 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.29 +0.04 25 0 212 0
29SEP27 6.50 C 0.00 0.00 0.00 0.22 +0.03 25 0 19 0
29SEP27 6.75 C 0.00 0.00 0.00 0.17 +0.02 25 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.10 +0.02 25 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 15 0
29SEP27 7.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.04 0.00 24 0 52 0
29SEP27 8.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
TOTAL CALL 507 47,012 +237
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 208 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 189 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 170 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 990 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 1,097 0
29SEP26 5.75 P 0.15 0.15 0.09 0.10 -0.09 38 253 1,314 -253
29SEP26 6.00 P 0.38 0.40 0.34 0.35 -0.08 91 28 532 -235
29SEP26 6.25 P 0.00 0.00 0.00 0.60 -0.08 134 0 494 0
29SEP26 6.50 P 0.00 0.00 0.00 0.86 -0.07 194 0 355 0
29SEP26 6.75 P 1.12 1.12 1.12 1.12 -0.06 252 5 63 -5
29SEP26 7.00 P 1.43 1.43 1.43 1.37 -0.06 290 2 2,006 -2
29SEP26 7.25 P 1.62 1.62 1.58 1.63 -0.09 345 313 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.86 -0.07 333 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 2.13 -0.05 410 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.38 -0.05 439 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.61 -0.07 416 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.85 -0.08 404 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.11 -0.07 467 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.37 -0.06 520 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.63 -0.05 572 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.86 -0.07 534 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.13 -0.05 617 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.36 -0.07 575 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.87 -0.06 652 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.38 -0.05 719 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.87 -0.06 722 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.35 -0.08 666 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.86 -0.07 749 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.36 -0.07 777 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.87 -0.06 847 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.37 -0.06 875 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.86 -0.07 855 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 44 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 -0.02 25 0 794 0
29OCT26 5.50 P 0.11 0.12 0.11 0.09 -0.04 25 6 1,132 +6
29OCT26 5.75 P 0.23 0.23 0.21 0.21 -0.06 25 152 1,370 +152
29OCT26 6.00 P 0.46 0.46 0.38 0.39 -0.07 27 6 728 -4
29OCT26 6.25 P 0.00 0.00 0.00 0.61 -0.08 30 0 1,073 0
29OCT26 6.50 P 0.00 0.00 0.00 0.86 -0.07 38 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 1.12 -0.06 48 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.37 -0.06 55 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.63 -0.09 65 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.86 -0.07 64 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.13 -0.05 77 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.38 -0.05 83 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.61 -0.07 80 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.86 -0.07 85 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.11 -0.07 89 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.37 -0.06 99 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 42 0
27NOV26 5.25 P 0.00 0.00 0.00 0.07 -0.01 25 0 441 0
27NOV26 5.50 P 0.17 0.17 0.15 0.14 -0.03 24 11 1,920 +9
27NOV26 5.75 P 0.00 0.00 0.00 0.26 -0.05 24 0 5,484 0
27NOV26 6.00 P 0.43 0.43 0.43 0.43 -0.07 25 5 809 +5
27NOV26 6.25 P 0.00 0.00 0.00 0.63 -0.08 26 0 390 0
27NOV26 6.50 P 0.00 0.00 0.00 0.87 -0.06 30 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.12 -0.06 36 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.37 -0.06 41 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.63 -0.09 48 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.86 -0.07 48 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.13 -0.05 58 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.38 -0.05 62 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.61 -0.07 60 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.86 -0.07 64 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.11 -0.07 67 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.37 -0.06 74 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 26 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 0.00 25 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 38 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 -0.01 24 0 388 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 1,080 0
30DEC26 5.75 P 0.33 0.33 0.30 0.30 -0.05 23 183 2,679 +27
30DEC26 6.00 P 0.48 0.48 0.48 0.47 -0.06 25 145 562 -130
30DEC26 6.25 P 0.00 0.00 0.00 0.66 -0.07 25 0 193 0
30DEC26 6.50 P 0.00 0.00 0.00 0.88 -0.08 27 0 3,192 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 -0.08 30 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 -0.07 35 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.63 -0.09 40 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.86 -0.08 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.13 -0.06 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.38 -0.06 51 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.61 -0.08 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.86 -0.08 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.11 -0.08 56 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.37 -0.07 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.63 -0.06 67 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.86 -0.08 64 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.13 -0.06 72 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.36 -0.08 70 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.87 -0.07 77 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.38 -0.06 84 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.87 -0.07 86 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.36 -0.08 87 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.86 -0.08 90 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 -0.01 23 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 -0.02 23 0 8 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 -0.02 23 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 361 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 -0.02 23 0 497 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 -0.03 23 0 1,226 0
30MAR27 5.75 P 0.39 0.39 0.39 0.38 -0.04 23 170 829 +170
30MAR27 6.00 P 0.00 0.00 0.00 0.54 -0.06 23 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.73 -0.06 25 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.93 -0.07 25 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.15 -0.07 27 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.37 -0.09 27 0 146 0
30MAR27 7.25 P 0.00 0.00 0.00 1.63 -0.09 31 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.86 -0.08 31 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 2.13 -0.06 37 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.38 -0.06 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.61 -0.08 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.86 -0.08 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.11 -0.08 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.37 -0.07 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.63 -0.06 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.86 -0.08 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.13 -0.06 55 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.36 -0.08 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.87 -0.07 59 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 -0.01 20 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 -0.01 20 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 -0.01 20 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.18 -0.02 20 0 244 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 -0.01 20 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.33 -0.02 20 0 122 0
29JUN27 5.50 P 0.00 0.00 0.00 0.46 -0.03 20 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.61 -0.04 19 0 1,009 0
29JUN27 6.00 P 0.00 0.00 0.00 0.79 -0.05 19 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 0.98 -0.06 18 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.18 -0.07 16 0 284 0
29JUN27 6.75 P 0.00 0.00 0.00 1.40 -0.07 12 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.62 -0.07 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.85 -0.07 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.08 -0.08 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.31 -0.08 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.55 -0.08 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.78 -0.08 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.02 -0.08 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.49 -0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.73 -0.08 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.97 -0.08 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.21 -0.08 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.44 -0.08 0 0 80 0
29SEP27 4.30 P 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.16 -0.02 24 0 10 0
29SEP27 4.60 P 0.00 0.00 0.00 0.19 -0.02 24 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.22 -0.02 24 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.26 -0.02 24 0 20 0
29SEP27 4.90 P 0.00 0.00 0.00 0.30 -0.02 24 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.34 -0.02 24 0 226 0
29SEP27 5.25 P 0.00 0.00 0.00 0.45 -0.03 24 0 162 0
29SEP27 5.50 P 0.00 0.00 0.00 0.58 -0.04 23 0 351 0
29SEP27 5.75 P 0.00 0.00 0.00 0.73 -0.05 23 0 43 0
29SEP27 6.00 P 0.00 0.00 0.00 0.90 -0.05 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.08 -0.05 23 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 1.28 -0.07 22 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.48 -0.08 22 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.70 -0.07 21 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.91 -0.08 19 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 2.14 -0.08 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.36 -0.08 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.58 -0.09 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.82 -0.08 0 0 1 0
TOTAL PUT 1,279 46,642 -260
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 13.290
29SEP26 8.00 C 0.00 0.00 0.00 5.29 +0.35 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.04 +0.35 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.79 +0.35 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.54 +0.35 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.29 +0.35 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.04 +0.35 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.79 +0.35 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.54 +0.35 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.29 +0.35 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.79 +0.35 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.29 +0.35 0 0 0 0
29SEP26 11.50 C 1.50 1.50 1.50 1.79 +0.35 0 2 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.29 +0.35 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.79 +0.33 0 0 36 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 +0.18 0 0 922 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 530 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 445 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 338 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 121 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 148 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 173 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 197 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 219 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 241 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.31 +0.34 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.06 +0.34 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.81 +0.34 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.56 +0.34 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.31 +0.34 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.06 +0.35 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.81 +0.33 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.56 +0.33 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.32 +0.33 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.82 +0.35 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.32 +0.34 26 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.83 +0.33 26 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.35 +0.30 24 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.92 +0.24 24 0 0 0
29OCT26 13.00 C 0.42 0.50 0.42 0.57 +0.18 25 33 134 0
29OCT26 13.50 C 0.20 0.30 0.20 0.30 +0.09 24 70 279 +55
29OCT26 14.00 C 0.10 0.11 0.10 0.15 +0.05 25 61 923 +31
29OCT26 14.50 C 0.05 0.05 0.05 0.07 +0.03 26 137 743 +137
29OCT26 15.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.56 +0.34 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.31 +0.34 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.06 +0.34 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.81 +0.33 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.56 +0.33 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.32 +0.33 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.82 +0.33 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.34 +0.31 0 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.89 +0.31 25 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.45 +0.27 25 0 14 0
27NOV26 12.50 C 0.00 0.00 0.00 1.07 +0.24 26 0 130 0
27NOV26 13.00 C 0.66 0.66 0.66 0.73 +0.19 25 12 52 +12
27NOV26 13.50 C 0.00 0.00 0.00 0.46 +0.11 24 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.30 +0.09 25 0 69 0
27NOV26 14.50 C 0.00 0.00 0.00 0.17 +0.05 25 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 349 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.31 +0.31 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.06 +0.31 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.82 +0.32 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.58 +0.32 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.33 +0.32 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.09 +0.34 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.83 +0.33 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.59 +0.31 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.35 +0.33 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.86 +0.32 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.39 +0.30 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.96 +0.30 24 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.55 +0.25 24 0 78 0
30DEC26 12.50 C 0.00 0.00 0.00 1.20 +0.23 25 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 0.88 +0.20 25 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 +0.13 24 0 94 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 +0.10 24 0 135 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 +0.09 25 0 184 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 +0.05 25 0 45 0
30DEC26 15.50 C 0.11 0.11 0.11 0.11 +0.03 24 100 205 +100
30DEC26 16.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.39 +0.30 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.14 +0.29 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.90 +0.31 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.65 +0.30 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.41 +0.30 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.17 +0.29 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.94 +0.30 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.70 +0.29 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.46 +0.27 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.01 +0.27 24 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.57 +0.28 24 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 2.17 +0.26 24 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.82 +0.25 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.49 +0.23 25 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 1.20 +0.18 25 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.94 +0.15 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.75 +0.14 25 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.56 +0.09 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.43 +0.08 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.34 +0.08 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 +0.06 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 +0.04 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.46 +0.27 0 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.24 +0.29 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.98 +0.27 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.77 +0.29 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.53 +0.29 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.30 +0.28 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.06 +0.27 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.83 +0.26 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.61 +0.26 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.20 +0.26 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.79 +0.24 26 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.42 +0.26 26 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 2.06 +0.22 25 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.79 +0.24 26 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.51 +0.22 26 0 54 0
29JUN27 13.50 C 0.00 0.00 0.00 1.23 +0.15 25 0 80 0
29JUN27 14.00 C 0.00 0.00 0.00 1.04 +0.13 26 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.85 +0.13 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.70 +0.10 26 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.57 +0.09 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.46 +0.08 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.37 +0.07 26 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.30 +0.05 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.25 +0.06 26 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.16 +0.04 27 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.31 +0.25 27 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.09 +0.25 28 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.87 +0.25 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.65 +0.24 27 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.24 +0.24 27 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.85 +0.24 27 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.49 +0.23 27 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.19 +0.25 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.88 +0.23 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.60 +0.21 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.36 +0.19 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.15 +0.17 27 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.97 +0.15 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.80 +0.12 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.68 +0.12 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.56 +0.10 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.46 +0.08 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.38 +0.07 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.30 +0.05 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.26 +0.06 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.21 +0.04 27 0 0 0
TOTAL CALL 415 10,380 +335
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 433 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 410 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 388 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 365 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 342 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 320 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 299 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 278 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 258 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 220 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 182 0 292 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 144 0 1,120 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2,029 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 1,222 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.15 32 0 645 0
29SEP26 13.50 P 0.00 0.00 0.00 0.22 -0.34 25 0 263 0
29SEP26 14.00 P 0.00 0.00 0.00 0.71 -0.35 0 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.21 -0.35 0 0 0 -70
29SEP26 15.00 P 0.00 0.00 0.00 1.71 -0.35 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.21 -0.37 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.74 -0.34 211 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.24 -0.34 238 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.74 -0.35 264 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.24 -0.35 289 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.74 -0.35 312 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.24 -0.35 334 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 233 0
29OCT26 12.00 P 0.06 0.06 0.06 0.04 -0.05 26 100 331 +100
29OCT26 12.50 P 0.18 0.18 0.12 0.10 -0.11 25 3 502 0
29OCT26 13.00 P 0.37 0.37 0.30 0.25 -0.17 25 53 262 +50
29OCT26 13.50 P 0.00 0.00 0.00 0.50 -0.23 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.83 -0.29 25 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.25 -0.32 25 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 1.72 -0.34 26 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.21 -0.37 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.75 -0.33 44 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.25 -0.33 49 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.77 -0.32 58 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.25 -0.34 59 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.75 -0.34 64 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.25 -0.34 68 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 200 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 225 0
27NOV26 12.00 P 0.00 0.00 0.00 0.10 -0.08 25 0 5 0
27NOV26 12.50 P 0.00 0.00 0.00 0.21 -0.12 25 0 52 0
27NOV26 13.00 P 0.00 0.00 0.00 0.38 -0.18 25 0 43 0
27NOV26 13.50 P 0.00 0.00 0.00 0.63 -0.21 25 0 20 0
27NOV26 14.00 P 1.06 1.06 1.06 0.95 -0.26 25 14 32 +14
27NOV26 14.50 P 0.00 0.00 0.00 1.33 -0.29 25 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.76 -0.32 25 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.27 -0.34 31 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.76 -0.35 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.26 -0.35 39 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.77 -0.32 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.27 -0.33 48 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.76 -0.34 50 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.26 -0.34 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.05 25 0 105 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 -0.08 25 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 -0.11 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 -0.15 25 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 0.73 -0.20 24 0 51 0
30DEC26 14.00 P 0.00 0.00 0.00 1.03 -0.25 24 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.40 -0.28 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 1.81 -0.30 25 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.31 -0.30 29 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.77 -0.34 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.27 -0.34 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.77 -0.33 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.27 -0.33 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.76 -0.34 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.27 -0.33 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 -0.02 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 -0.03 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 -0.04 26 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 -0.07 25 0 74 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 -0.08 25 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 -0.12 25 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.72 -0.14 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 0.99 -0.17 25 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.26 -0.21 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.60 -0.23 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.02 -0.22 26 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.43 -0.26 27 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 2.86 -0.28 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.32 -0.30 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.80 -0.31 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.29 -0.31 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.80 -0.30 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.30 -0.30 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 -0.02 27 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.19 -0.04 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.28 -0.06 26 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.41 -0.08 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.57 -0.09 27 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 0.76 -0.12 27 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 0.95 -0.15 26 0 125 0
29JUN27 13.50 P 0.00 0.00 0.00 1.25 -0.16 27 0 87 0
29JUN27 14.00 P 0.00 0.00 0.00 1.54 -0.14 27 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 1.87 -0.19 28 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.23 -0.21 28 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.60 -0.22 28 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.00 -0.24 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.42 -0.26 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.86 -0.27 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.32 -0.29 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.80 -0.31 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.32 -0.28 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.13 -0.03 27 0 13 0
29SEP27 9.50 P 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.20 -0.05 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.25 -0.05 27 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.36 -0.06 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.49 -0.09 27 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.66 -0.09 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.83 -0.12 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.03 -0.14 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.27 -0.15 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.54 -0.17 26 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.83 -0.19 25 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.16 -0.21 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.54 -0.19 26 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 2.91 -0.22 26 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.29 -0.23 25 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.70 -0.23 26 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.11 -0.23 25 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.54 -0.23 25 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.97 -0.25 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.42 -0.25 24 0 0 0
TOTAL PUT 170 13,271 +94
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 68.500
29SEP26 41.00 C 0.00 0.00 0.00 27.61 +0.65 484 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.61 +0.65 464 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.61 +0.65 444 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.61 +0.65 425 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.61 +0.65 406 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.62 +0.65 393 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.61 +0.64 369 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.61 +0.64 351 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.61 +0.64 333 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.74 +0.77 366 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.11 +0.64 273 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.50 +0.53 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.00 +0.53 0 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 8.50 +0.53 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.01 +0.54 70 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.51 +0.53 42 0 1 0
29SEP26 67.50 C 0.99 1.00 0.99 1.09 +0.27 28 32 518 -12
29SEP26 70.00 C 0.04 0.05 0.04 0.04 -0.01 29 19 999 -5
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 746 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 792 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,209 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 119 0 3,146 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 140 0 2,908 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 159 0 454 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 178 0 160 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 196 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 213 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 230 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 246 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 21.74 +0.66 68 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 20.74 +0.66 64 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 19.75 +0.66 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.75 +0.66 58 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.26 +0.66 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 13.77 +0.66 43 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.15 +0.53 21 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 8.67 +0.51 20 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 6.27 +0.46 21 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 4.09 +0.36 21 0 252 0
29OCT26 67.50 C 2.30 2.30 2.30 2.33 +0.28 21 21 173 +20
29OCT26 70.00 C 1.12 1.25 1.12 1.16 +0.14 21 31 166 +3
29OCT26 72.50 C 0.50 0.58 0.48 0.47 +0.04 21 251 350 +105
29OCT26 75.00 C 0.25 0.26 0.23 0.16 +0.01 21 84 478 -19
29OCT26 77.50 C 0.12 0.13 0.12 0.05 0.00 21 42 357 +42
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 0.06 0.06 0.06 0.01 0.00 28 30 232 +22
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 35 0 16 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 20.88 +0.80 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 19.90 +0.81 46 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.90 +0.81 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.43 +0.70 39 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.97 +0.71 34 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.35 +0.51 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 8.99 +0.48 23 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 6.80 +0.42 23 0 13 0
27NOV26 65.00 C 4.75 5.03 4.71 4.88 +0.39 23 19 100 +4
27NOV26 67.50 C 0.00 0.00 0.00 3.27 +0.31 23 0 92 0
27NOV26 70.00 C 2.03 2.07 2.03 2.07 +0.18 23 7 153 +7
27NOV26 72.50 C 1.18 1.24 1.18 1.22 +0.09 23 5 144 +3
27NOV26 75.00 C 0.75 0.75 0.75 0.68 +0.06 23 2 45 0
27NOV26 77.50 C 0.00 0.00 0.00 0.35 +0.03 23 0 85 0
27NOV26 80.00 C 0.25 0.25 0.25 0.17 +0.02 23 12 292 +12
27NOV26 82.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 309 0
27NOV26 85.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 169 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 0.00 24 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 27.00 +0.72 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.01 +0.72 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.03 +0.73 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.03 +0.72 47 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.04 +0.73 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.06 +0.98 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.07 +0.99 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.08 +0.99 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.10 +1.01 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.66 +0.93 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.25 +0.99 31 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 11.89 +0.74 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.41 +0.46 23 0 413 0
30DEC26 62.50 C 0.00 0.00 0.00 7.36 +0.41 23 0 345 0
30DEC26 65.00 C 0.00 0.00 0.00 5.56 +0.37 23 0 1,077 0
30DEC26 67.50 C 0.00 0.00 0.00 4.04 +0.29 23 0 461 0
30DEC26 70.00 C 2.85 2.85 2.85 2.85 +0.26 23 1 444 0
30DEC26 72.50 C 0.00 0.00 0.00 1.94 +0.16 23 0 923 0
30DEC26 75.00 C 0.00 0.00 0.00 1.26 +0.11 23 0 387 0
30DEC26 77.50 C 0.00 0.00 0.00 0.79 +0.08 23 0 303 0
30DEC26 80.00 C 0.00 0.00 0.00 0.47 +0.05 23 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.27 +0.03 23 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 46 0
30DEC26 92.50 C 0.15 0.15 0.15 0.03 +0.01 24 25 57 +25
30DEC26 95.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 25.52 +0.64 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.56 +0.95 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.60 +0.65 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.62 +1.09 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.66 +1.08 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.70 +1.07 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.76 +1.07 33 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 17.40 +1.02 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.13 +1.00 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.58 +0.57 24 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 10.57 +0.41 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.93 +0.39 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.19 +0.34 24 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 5.76 +0.29 24 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 4.56 +0.24 24 500 620 +500
30MAR27 72.50 C 0.00 0.00 0.00 3.56 +0.25 24 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 2.71 +0.15 24 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 2.03 +0.11 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 1.50 +0.08 24 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 1.10 +0.07 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.79 +0.05 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.56 +0.03 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.38 +0.02 24 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.27 +0.02 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 22.98 +0.95 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.04 +1.07 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.10 +1.06 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.18 +1.05 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.91 +1.01 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.68 +0.92 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.53 +0.78 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.27 +0.38 24 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 9.82 +0.35 26 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 8.21 +0.53 25 0 16 0
29JUN27 67.50 C 0.00 0.00 0.00 6.59 +0.25 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 5.55 +0.21 25 0 153 0
29JUN27 72.50 C 0.00 0.00 0.00 4.49 +0.18 25 0 275 0
29JUN27 75.00 C 0.00 0.00 0.00 3.62 +0.17 25 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 2.88 +0.13 25 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 2.27 +0.10 24 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.76 +0.07 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.38 +0.07 24 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 1.07 +0.06 24 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 0.78 +0.03 24 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.60 +0.03 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.46 +0.02 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.34 +0.02 24 0 4 0
29SEP27 48.00 C 0.00 0.00 0.00 22.11 +0.93 31 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 21.19 +0.91 31 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.29 +0.91 30 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 18.10 +1.00 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.85 +0.79 27 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 13.93 +0.76 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.81 +0.35 25 0 50 0
29SEP27 62.50 C 0.00 0.00 0.00 10.47 +0.38 26 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 8.98 +0.41 26 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 7.65 +0.34 26 0 56 0
29SEP27 70.00 C 0.00 0.00 0.00 6.45 +0.22 25 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 5.45 +0.19 25 0 50 0
29SEP27 75.00 C 0.00 0.00 0.00 4.56 +0.15 25 0 130 0
29SEP27 77.50 C 0.00 0.00 0.00 3.77 +0.11 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 3.15 +0.11 25 0 35 0
29SEP27 82.50 C 0.00 0.00 0.00 2.60 +0.08 25 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 2.14 +0.08 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.76 +0.06 25 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 1.38 +0.05 25 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 1.14 +0.01 25 0 0 0
TOTAL CALL 1,081 25,206 +707
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 362 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 346 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 331 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 316 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 301 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 287 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 273 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 259 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 245 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 232 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 198 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 166 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 136 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 106 0 619 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 662 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 22 1,292 0
29SEP26 67.50 P 0.20 0.22 0.06 0.09 -0.27 28 175 770 -128
29SEP26 70.00 P 1.60 1.60 1.30 1.51 -0.58 23 54 741 -54
29SEP26 72.50 P 0.00 0.00 0.00 4.00 -0.55 0 0 61 -608
29SEP26 75.00 P 0.00 0.00 0.00 6.50 -0.55 0 0 30 0
29SEP26 77.50 P 0.00 0.00 0.00 9.00 -0.55 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.50 -0.55 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.00 -0.80 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.50 -0.80 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.00 -0.80 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.50 -0.80 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.00 -0.80 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.50 -0.80 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.00 -0.80 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 174 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 247 0
29OCT26 62.50 P 0.18 0.18 0.18 0.12 -0.07 21 10 223 0
29OCT26 65.00 P 0.51 0.51 0.44 0.44 -0.18 21 123 1,349 +4
29OCT26 67.50 P 1.34 1.34 1.12 1.18 -0.32 21 65 811 -3
29OCT26 70.00 P 2.50 2.50 2.35 2.49 -0.50 21 53 455 +31
29OCT26 72.50 P 0.00 0.00 0.00 4.32 -0.50 21 0 205 0
29OCT26 75.00 P 0.00 0.00 0.00 6.55 -0.54 21 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 9.00 -0.55 0 0 45 -60
29OCT26 80.00 P 0.00 0.00 0.00 11.50 -0.90 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 14.00 -0.90 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 16.50 -0.90 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 19.00 -0.90 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 21.50 -0.90 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 24.00 -0.90 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 26.50 -0.91 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 29.00 -0.93 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 271 0
27NOV26 60.00 P 0.27 0.27 0.27 0.20 -0.06 23 10 124 0
27NOV26 62.50 P 0.60 0.60 0.58 0.51 -0.12 23 19 168 0
27NOV26 65.00 P 1.16 1.16 1.16 1.07 -0.20 23 2 361 +2
27NOV26 67.50 P 1.92 1.92 1.92 1.92 -0.34 22 7 219 +7
27NOV26 70.00 P 0.00 0.00 0.00 3.24 -0.41 23 0 111 0
27NOV26 72.50 P 0.00 0.00 0.00 4.95 -0.49 23 0 106 0
27NOV26 75.00 P 0.00 0.00 0.00 6.90 -0.48 23 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 9.12 -0.52 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 11.51 -0.91 23 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 14.00 -0.93 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.50 -0.90 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 19.00 -0.93 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 21.50 -0.93 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 24.00 -0.90 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.50 -0.91 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 29.00 -0.93 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 168 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 154 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 230 0
30DEC26 52.50 P 0.10 0.10 0.10 0.03 -0.01 24 1 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 -0.04 23 0 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.47 -0.08 23 0 698 0
30DEC26 62.50 P 0.92 0.92 0.92 0.92 -0.13 23 10 462 0
30DEC26 65.00 P 1.55 1.55 1.55 1.57 -0.21 23 6 230 0
30DEC26 67.50 P 2.50 2.50 2.50 2.50 -0.32 23 1 167 0
30DEC26 70.00 P 0.00 0.00 0.00 3.81 -0.38 23 0 180 0
30DEC26 72.50 P 0.00 0.00 0.00 5.44 -0.44 23 0 678 0
30DEC26 75.00 P 0.00 0.00 0.00 7.29 -0.43 23 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 9.37 -0.48 23 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 11.63 -0.87 23 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.08 -0.85 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.50 -0.94 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.00 -0.93 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.50 -0.93 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.00 -0.93 0 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 26.50 -0.93 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.00 -0.93 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.22 -0.04 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.43 -0.05 24 0 58 0
30MAR27 57.50 P 0.00 0.00 0.00 0.74 -0.10 24 0 143 0
30MAR27 60.00 P 0.00 0.00 0.00 1.18 -0.13 24 0 261 0
30MAR27 62.50 P 0.00 0.00 0.00 1.79 -0.17 23 0 134 0
30MAR27 65.00 P 2.56 2.56 2.56 2.61 -0.21 23 10 220 +10
30MAR27 67.50 P 0.00 0.00 0.00 3.64 -0.27 23 650 749 +650
30MAR27 70.00 P 0.00 0.00 0.00 4.94 -0.32 23 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 6.47 -0.39 23 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.29 -0.43 24 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 10.11 -0.44 24 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 12.15 -0.85 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.48 -0.79 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.75 -0.81 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.02 -0.91 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.50 -0.93 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.00 -0.93 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.50 -0.93 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.00 -0.93 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.33 -0.03 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.41 -0.05 24 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.69 -0.08 24 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 1.10 -0.09 24 0 54 0
29JUN27 57.50 P 0.00 0.00 0.00 1.57 -0.20 24 0 134 0
29JUN27 60.00 P 0.00 0.00 0.00 2.24 -0.13 24 0 113 0
29JUN27 62.50 P 0.00 0.00 0.00 3.08 -0.16 24 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.05 -0.23 24 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.21 -0.28 23 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 6.54 -0.32 23 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 8.02 -0.36 23 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 9.72 -0.39 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.78 -0.47 24 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.55 -0.68 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.58 -0.72 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.70 -0.71 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.85 -0.76 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.07 -0.76 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.31 -0.79 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.62 -0.81 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.21 -0.72 24 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.51 -0.06 25 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.61 -0.05 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.74 -0.08 25 0 1 0
29SEP27 52.50 P 1.15 1.15 1.15 1.12 -0.11 25 1 1 +1
29SEP27 55.00 P 0.00 0.00 0.00 1.63 -0.14 25 0 58 0
29SEP27 57.50 P 0.00 0.00 0.00 2.22 -0.14 25 0 35 0
29SEP27 60.00 P 0.00 0.00 0.00 2.93 -0.17 24 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 3.79 -0.22 24 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 4.84 -0.26 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.03 -0.30 24 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.35 -0.41 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 8.88 -0.40 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.50 -0.48 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.38 -0.59 24 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.26 -0.64 24 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 16.24 -0.63 24 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.28 -0.68 24 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 20.39 -0.71 24 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.54 -0.74 24 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 24.72 -0.77 23 0 0 0
TOTAL PUT 1,219 20,230 -148
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$ 46.620
29SEP26 27.00 C 0.00 0.00 0.00 19.75 +0.75 561 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.71 +0.70 496 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.75 +0.73 497 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.72 +0.72 444 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.72 +0.71 416 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.75 +0.74 407 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.75 +0.74 378 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.72 +0.71 333 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.62 +0.61 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.72 +0.72 281 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.75 +0.74 270 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.62 +0.61 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.62 +0.61 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.62 +0.61 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.62 +0.61 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.62 +0.61 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.62 +0.61 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.62 +0.60 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.62 +0.56 0 0 0 0
29SEP26 46.00 C 0.82 0.82 0.82 0.67 +0.32 24 6 227 0
29SEP26 47.00 C 0.09 0.24 0.09 0.09 +0.05 23 178 502 +148
29SEP26 48.00 C 0.02 0.02 0.02 0.01 0.00 30 1 242 -1
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 449 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 195 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 99 0 120 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 132 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 162 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 218 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 243 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.86 +0.76 65 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.85 +0.79 59 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.87 +0.84 56 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.88 +0.81 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.88 +0.77 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.72 +0.61 17 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.73 +0.60 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.74 +0.59 20 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.77 +0.56 20 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.84 +0.52 21 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.96 +0.49 20 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 2.19 +0.38 20 0 106 0
29OCT26 46.00 C 0.00 0.00 0.00 1.53 +0.32 20 0 115 0
29OCT26 47.00 C 1.15 1.15 1.15 1.01 +0.23 20 1 113 +1
29OCT26 48.00 C 0.00 0.00 0.00 0.62 +0.14 20 0 236 0
29OCT26 49.00 C 0.36 0.41 0.36 0.37 +0.09 21 18 272 +3
29OCT26 50.00 C 0.22 0.25 0.22 0.20 +0.05 20 32 139 +2
29OCT26 52.50 C 0.06 0.06 0.06 0.04 +0.01 21 15 130 +15
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 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 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.97 +0.89 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.98 +0.84 38 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.00 +0.82 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.04 +0.78 33 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.88 +0.56 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.94 +0.53 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 5.04 +0.49 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 4.20 +0.45 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.42 +0.30 22 0 38 0
27NOV26 45.00 C 0.00 0.00 0.00 2.78 +0.39 23 0 151 0
27NOV26 46.00 C 0.00 0.00 0.00 2.15 +0.36 22 0 86 0
27NOV26 47.00 C 0.00 0.00 0.00 1.60 +0.25 22 0 127 0
27NOV26 48.00 C 1.25 1.25 1.24 1.18 +0.19 22 17 123 +2
27NOV26 49.00 C 0.94 0.94 0.94 0.86 +0.15 22 15 137 0
27NOV26 50.00 C 0.67 0.67 0.67 0.61 +0.11 22 1 54 +1
27NOV26 52.50 C 0.00 0.00 0.00 0.22 +0.03 22 0 34 0
27NOV26 55.00 C 0.00 0.00 0.00 0.07 0.00 22 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 0.00 22 0 17 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 16.85 +0.61 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.86 +0.61 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.87 +0.62 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.87 +0.61 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.04 +0.94 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.13 +0.98 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.15 +0.72 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.18 +0.68 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.22 +0.94 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.26 +0.91 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.09 +0.54 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.21 +0.52 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.36 +0.48 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.57 +0.44 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.84 +0.29 22 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 3.24 +0.44 23 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 2.64 +0.38 22 0 77 0
30DEC26 47.00 C 2.19 2.19 2.19 2.11 +0.32 22 12 113 +8
30DEC26 48.00 C 1.74 1.74 1.74 1.67 +0.27 22 5 183 +5
30DEC26 49.00 C 0.00 0.00 0.00 1.30 +0.22 22 0 251 0
30DEC26 50.00 C 1.06 1.06 1.06 1.01 +0.17 22 1 105 +1
30DEC26 52.50 C 0.00 0.00 0.00 0.49 +0.08 22 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.22 +0.04 22 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.57 +0.97 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.58 +0.91 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.60 +0.87 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.65 +0.83 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.72 +0.79 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.81 +0.72 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.94 +0.75 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.90 +0.50 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.14 +0.47 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.42 +0.44 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.76 +0.29 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 4.23 +0.41 22 0 51 0
30MAR27 46.00 C 0.00 0.00 0.00 3.66 +0.38 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.15 +0.36 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.69 +0.31 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.29 +0.28 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.93 +0.24 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.22 +0.16 22 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.74 +0.11 22 0 74 0
30MAR27 57.50 C 0.00 0.00 0.00 0.43 +0.07 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 +0.04 22 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.14 +0.03 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 0.00 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 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.57 +0.80 28 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.58 +0.74 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.84 +0.79 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.91 +0.77 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.01 +0.72 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.14 +0.68 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.30 +0.66 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.29 +0.48 22 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.55 +0.45 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.86 +0.43 22 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 5.38 +0.56 23 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 4.62 +0.37 22 0 35 0
29JUN27 46.00 C 0.00 0.00 0.00 4.20 +0.35 23 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 3.68 +0.32 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.22 +0.30 22 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 2.80 +0.27 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.42 +0.25 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.65 +0.18 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.10 +0.13 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.72 +0.09 22 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.46 +0.06 22 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.28 +0.04 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 11.84 +0.79 26 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.91 +0.75 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.01 +0.68 24 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.14 +0.61 23 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.30 +0.52 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.55 +0.48 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.86 +0.47 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.20 +0.43 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.76 +0.46 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.18 +0.40 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.65 +0.37 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.15 +0.35 23 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 3.71 +0.33 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.29 +0.30 23 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.92 +0.27 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.15 +0.23 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.55 +0.17 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.11 +0.14 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.78 +0.10 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.53 +0.06 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.36 +0.05 22 0 0 0
29SEP27 67.50 C 0.54 0.54 0.54 0.25 +0.04 22 1 1 +1
TOTAL CALL 303 7,926 +186
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 283 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 262 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 241 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 221 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 183 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 164 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 145 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 126 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 108 0 150 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 215 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 323 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 367 0
29SEP26 45.00 P 0.02 0.02 0.02 0.01 -0.04 36 13 450 -13
29SEP26 46.00 P 0.05 0.05 0.05 0.05 -0.28 25 35 259 -35
29SEP26 47.00 P 0.00 0.00 0.00 0.47 -0.57 24 0 254 0
29SEP26 48.00 P 0.00 0.00 0.00 1.38 -0.62 0 0 269 0
29SEP26 49.00 P 3.20 3.20 3.20 2.38 -0.62 0 2 59 -4
29SEP26 50.00 P 0.00 0.00 0.00 3.38 -0.62 0 0 15 -67
29SEP26 52.50 P 0.00 0.00 0.00 5.88 -0.62 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.38 -0.63 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.88 -0.71 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.38 -0.69 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.88 -0.65 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.38 -0.69 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.88 -0.74 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.38 -0.63 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.88 -0.63 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.38 -0.62 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 14 0
29OCT26 41.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.05 -0.04 21 0 79 0
29OCT26 43.00 P 0.00 0.00 0.00 0.11 -0.10 21 0 110 0
29OCT26 44.00 P 0.00 0.00 0.00 0.24 -0.16 21 0 179 0
29OCT26 45.00 P 0.47 0.47 0.47 0.47 -0.24 21 9 323 +9
29OCT26 46.00 P 0.72 0.72 0.72 0.81 -0.34 21 15 218 +15
29OCT26 47.00 P 0.00 0.00 0.00 1.28 -0.41 20 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 1.90 -0.41 20 0 86 0
29OCT26 49.00 P 1.40 2.50 1.40 2.65 -0.53 20 4 74 +2
29OCT26 50.00 P 0.00 0.00 0.00 3.49 -0.58 20 0 47 0
29OCT26 52.50 P 0.00 0.00 0.00 5.88 -0.62 0 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 8.38 -0.63 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.88 -0.71 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.38 -0.69 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.88 -0.65 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.38 -0.69 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.88 -0.74 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.38 -0.63 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 19 0
27NOV26 39.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.07 -0.04 22 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.12 -0.08 22 0 110 0
27NOV26 42.00 P 0.29 0.29 0.29 0.22 -0.12 22 5 22 +5
27NOV26 43.00 P 0.00 0.00 0.00 0.38 -0.17 22 0 33 0
27NOV26 44.00 P 0.63 0.63 0.63 0.61 -0.22 22 1 71 +1
27NOV26 45.00 P 0.00 0.00 0.00 0.91 -0.28 22 0 233 0
27NOV26 46.00 P 1.29 1.29 1.23 1.30 -0.33 22 30 214 +22
27NOV26 47.00 P 0.00 0.00 0.00 1.78 -0.41 22 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 2.34 -0.45 21 0 150 0
27NOV26 49.00 P 0.00 0.00 0.00 3.03 -0.50 22 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 3.78 -0.54 22 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 5.95 -0.60 22 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 8.38 -0.63 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.88 -0.71 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.38 -0.69 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.88 -0.65 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.38 -0.69 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.88 -0.74 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.38 -0.63 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 -0.05 22 0 54 0
30DEC26 40.00 P 0.00 0.00 0.00 0.17 -0.07 22 0 57 0
30DEC26 41.00 P 0.34 0.34 0.34 0.28 -0.10 22 1 44 +1
30DEC26 42.00 P 0.00 0.00 0.00 0.44 -0.13 22 0 44 0
30DEC26 43.00 P 0.00 0.00 0.00 0.65 -0.17 22 0 41 0
30DEC26 44.00 P 0.00 0.00 0.00 0.93 -0.21 22 0 73 0
30DEC26 45.00 P 0.00 0.00 0.00 1.24 -0.28 22 0 458 0
30DEC26 46.00 P 1.56 1.56 1.56 1.64 -0.30 22 15 171 +15
30DEC26 47.00 P 0.00 0.00 0.00 2.12 -0.40 22 0 155 0
30DEC26 48.00 P 0.00 0.00 0.00 2.68 -0.42 22 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.35 -0.45 22 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 4.06 -0.49 22 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 6.10 -0.55 22 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 8.40 -0.88 22 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 10.88 -0.71 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.38 -0.69 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.88 -0.65 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.38 -0.69 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.88 -0.74 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.38 -0.63 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.88 -0.63 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.38 -0.62 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.17 -0.04 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.25 -0.05 22 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.37 -0.07 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.51 -0.10 22 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 0.70 -0.11 22 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.91 -0.14 22 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 1.15 -0.18 21 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.46 -0.22 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.84 -0.23 21 0 93 0
30MAR27 46.00 P 0.00 0.00 0.00 2.26 -0.31 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 2.75 -0.35 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 3.30 -0.41 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.94 -0.43 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.61 -0.43 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.49 -0.48 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.51 -0.91 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.91 -0.84 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.38 -0.69 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.88 -0.65 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.38 -0.69 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.88 -0.74 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.38 -0.63 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.88 -0.63 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.38 -0.62 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.27 -0.04 22 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.37 -0.06 22 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.50 -0.06 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.67 -0.09 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.86 -0.13 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.08 -0.14 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.32 -0.19 21 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.64 -0.19 22 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 1.99 -0.21 21 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.39 -0.23 21 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.82 -0.26 21 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 3.32 -0.49 21 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 3.83 -0.33 21 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.41 -0.36 21 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.02 -0.41 21 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.84 -0.38 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.65 -0.53 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.36 -0.80 19 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.46 -0.99 18 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.73 -0.89 16 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.06 -0.84 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.69 -0.57 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.09 -0.57 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.50 -0.58 22 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.58 -0.06 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.75 -0.07 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 0.97 -0.10 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.21 -0.07 22 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 1.44 -0.09 22 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.70 -0.15 22 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.05 -0.16 22 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.41 -0.19 22 0 0 0
29SEP27 44.00 P 2.78 2.78 2.78 2.83 -0.22 22 1 1 +1
29SEP27 45.00 P 0.00 0.00 0.00 3.28 -0.24 21 0 2 0
29SEP27 46.00 P 3.60 3.60 3.60 3.89 -0.15 22 1 1 +1
29SEP27 47.00 P 0.00 0.00 0.00 4.30 -0.30 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 4.87 -0.33 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.46 -0.35 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.29 -0.30 22 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.05 -0.38 22 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.74 -0.69 20 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.06 -0.48 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.23 -0.51 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.49 -0.53 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.80 -0.55 22 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.16 -0.57 22 0 0 0
TOTAL PUT 132 8,160 -47
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$ 28.080
29SEP26 9.25 C 0.00 0.00 0.00 18.83 -0.50 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 18.58 -0.50 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.33 -0.50 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.08 -0.50 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.58 -0.50 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.08 -0.50 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.58 -0.50 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.19 -0.39 885 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.59 -0.49 598 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.08 -0.50 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.58 -0.50 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.08 -0.50 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.58 -0.50 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.08 -0.50 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.58 -0.51 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.08 -0.51 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.58 -0.51 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.08 -0.51 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.66 -0.43 497 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.11 -0.48 400 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.58 -0.51 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.08 -0.51 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.67 -0.42 407 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.17 -0.42 383 0 4 0
29SEP26 21.00 C 0.00 0.00 0.00 7.08 -0.51 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.08 -0.51 0 0 715 0
29SEP26 23.00 C 0.00 0.00 0.00 5.08 -0.51 0 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.09 -0.50 134 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 3.09 -0.50 103 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 2.09 -0.50 72 0 1,650 0
29SEP26 27.00 C 0.00 0.00 0.00 1.14 -0.47 65 0 4,543 0
29SEP26 28.00 C 1.01 1.01 0.28 0.32 -0.42 47 903 5,366 -351
29SEP26 29.00 C 0.28 0.28 0.03 0.10 -0.12 67 869 2,899 +289
29SEP26 30.00 C 0.05 0.05 0.01 0.04 -0.01 85 1,047 6,844 +285
29SEP26 31.00 C 0.00 0.00 0.00 0.03 +0.02 110 0 2,734 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 128 0 4,957 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 138 0 3,185 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 160 0 3,046 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 180 0 2,751 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 200 0 4,825 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 219 0 1,607 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 237 0 1,630 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 255 0 788 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 271 0 328 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 288 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 304 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 319 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 334 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 348 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 362 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 376 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 389 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 402 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 415 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 445 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 474 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 501 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 526 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 551 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 574 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 596 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 618 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 638 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 658 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 677 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 8.83 - 0 0 0 -
02OCT26 19.50 C 0.00 0.00 0.00 8.67 -0.42 201 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 8.35 -0.49 146 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 8.17 -0.42 189 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 7.58 -0.51 0 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 7.10 -0.49 123 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 6.60 -0.49 114 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 6.08 -0.51 0 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 5.58 -0.51 0 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 5.09 -0.50 72 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 4.66 -0.43 108 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 4.09 -0.50 57 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 3.59 -0.50 49 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 3.10 -0.50 54 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 2.61 -0.49 51 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 2.11 -0.50 43 0 0 0
02OCT26 26.50 C 1.94 1.94 1.94 1.61 -0.48 34 15 15 +15
02OCT26 27.00 C 0.00 0.00 0.00 1.22 -0.41 43 0 60 0
02OCT26 27.50 C 0.00 0.00 0.00 0.79 -0.43 37 0 0 0
02OCT26 28.00 C 0.47 0.47 0.46 0.47 -0.38 36 30 45 +16
02OCT26 28.50 C 0.24 0.24 0.24 0.26 -0.30 36 15 15 +15
02OCT26 29.00 C 0.47 0.47 0.12 0.14 -0.22 38 39 76 +29
02OCT26 29.50 C 0.09 0.09 0.06 0.06 -0.16 37 26 110 +1
02OCT26 30.00 C 0.13 0.13 0.04 0.04 -0.09 42 146 158 -20
02OCT26 30.50 C 0.00 0.00 0.00 0.02 -0.05 44 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 4 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 32 0
02OCT26 32.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 85 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 95 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 8.90 - 122 0 0 -
09OCT26 19.50 C 0.00 0.00 0.00 8.67 - 125 0 0 -
09OCT26 19.75 C 0.00 0.00 0.00 8.40 - 115 0 0 -
09OCT26 20.00 C 0.00 0.00 0.00 8.17 - 117 0 0 -
09OCT26 20.50 C 0.00 0.00 0.00 7.65 - 104 0 0 -
09OCT26 21.00 C 0.00 0.00 0.00 7.15 - 97 0 0 -
09OCT26 21.50 C 0.00 0.00 0.00 6.60 - 60 0 0 -
09OCT26 22.00 C 0.00 0.00 0.00 6.15 - 84 0 0 -
09OCT26 22.50 C 0.00 0.00 0.00 5.66 - 79 0 0 -
09OCT26 23.00 C 0.00 0.00 0.00 5.18 - 77 0 0 -
09OCT26 23.50 C 0.00 0.00 0.00 4.66 - 66 0 0 -
09OCT26 24.00 C 0.00 0.00 0.00 4.10 - 31 0 0 -
09OCT26 24.50 C 0.00 0.00 0.00 3.61 - 39 0 0 -
09OCT26 25.00 C 0.00 0.00 0.00 3.12 - 38 0 0 -
09OCT26 25.50 C 0.00 0.00 0.00 2.64 - 37 0 0 -
09OCT26 26.00 C 0.00 0.00 0.00 2.18 - 37 0 0 -
09OCT26 26.50 C 0.00 0.00 0.00 1.75 - 37 0 0 -
09OCT26 27.00 C 0.00 0.00 0.00 1.33 - 35 0 0 -
09OCT26 27.50 C 0.00 0.00 0.00 0.96 - 33 0 0 -
09OCT26 28.00 C 0.71 0.71 0.65 0.67 - 33 93 93 -
09OCT26 28.50 C 0.61 0.61 0.55 0.46 - 34 32 32 -
09OCT26 29.00 C 0.30 0.31 0.30 0.29 - 34 26 26 -
09OCT26 29.50 C 0.19 0.19 0.19 0.18 - 34 3 3 -
09OCT26 30.00 C 0.14 0.14 0.14 0.11 - 35 2 2 -
09OCT26 30.50 C 0.00 0.00 0.00 0.07 - 36 0 0 -
09OCT26 31.00 C 0.13 0.13 0.13 0.04 - 37 2 2 -
09OCT26 31.50 C 0.09 0.09 0.09 0.02 - 36 3 3 -
09OCT26 32.00 C 0.00 0.00 0.00 0.02 - 40 0 0 -
09OCT26 32.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
09OCT26 33.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
09OCT26 33.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
09OCT26 34.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
09OCT26 34.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 35.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 35.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 36.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 36.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
09OCT26 37.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
09OCT26 37.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
09OCT26 38.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
09OCT26 38.50 C 0.00 0.00 0.00 0.01 - 76 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 18.89 -0.45 225 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.64 -0.45 220 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.39 -0.45 215 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.17 -0.42 222 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.67 -0.42 212 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.17 -0.42 203 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.64 -0.45 183 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.19 -0.40 190 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.67 -0.42 177 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.17 -0.42 169 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.67 -0.42 161 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.17 -0.42 154 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.67 -0.43 147 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.17 -0.43 140 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.67 -0.43 134 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.17 -0.43 127 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.68 -0.42 123 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.18 -0.42 117 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.67 -0.43 110 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.17 -0.43 104 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.68 -0.42 100 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.14 -0.46 87 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.68 -0.42 90 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.18 -0.42 84 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.18 -0.42 74 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.18 -0.42 65 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.18 -0.43 55 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 4.13 -0.49 40 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 3.19 -0.47 38 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 2.27 -0.50 34 0 440 0
29OCT26 27.00 C 1.66 1.66 1.66 1.57 -0.38 35 2 759 +2
29OCT26 28.00 C 1.35 1.36 1.12 1.02 -0.34 34 85 1,720 +48
29OCT26 29.00 C 1.07 1.07 0.68 0.67 -0.24 36 150 4,680 -121
29OCT26 30.00 C 0.63 0.63 0.40 0.40 -0.20 36 135 7,418 -112
29OCT26 31.00 C 0.45 0.45 0.26 0.26 -0.13 37 642 4,778 +532
29OCT26 32.00 C 0.28 0.28 0.18 0.15 -0.10 37 102 2,985 +58
29OCT26 33.00 C 0.13 0.13 0.10 0.09 -0.06 38 479 2,191 -260
29OCT26 34.00 C 0.07 0.07 0.07 0.05 -0.04 39 3 881 -3
29OCT26 35.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 683 0
29OCT26 36.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 809 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 579 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.95 -0.39 187 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.70 -0.39 183 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.46 -0.38 180 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.21 -0.38 176 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.67 -0.42 160 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.21 -0.38 161 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.71 -0.38 154 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.19 -0.40 144 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.70 -0.39 139 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.20 -0.39 133 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.67 -0.42 122 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.21 -0.38 122 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.67 -0.43 111 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.21 -0.39 112 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.71 -0.39 106 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.21 -0.39 101 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.71 -0.39 97 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.21 -0.39 92 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.71 -0.39 87 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.21 -0.39 83 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.71 -0.39 79 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.21 -0.39 75 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.71 -0.39 71 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.21 -0.39 67 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.21 -0.39 59 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.21 -0.40 51 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 5.24 -0.40 46 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 4.21 -0.51 37 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 3.44 -0.44 39 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 2.64 -0.46 36 0 229 0
27NOV26 27.00 C 2.60 2.60 2.18 2.13 -0.35 38 94 300 -15
27NOV26 28.00 C 1.75 1.75 1.75 1.62 -0.29 38 15 609 0
27NOV26 29.00 C 1.31 1.31 1.21 1.21 -0.25 38 53 863 +1
27NOV26 30.00 C 0.95 0.95 0.89 0.89 -0.22 38 16 2,158 +15
27NOV26 31.00 C 0.78 0.78 0.64 0.64 -0.19 38 20 873 0
27NOV26 32.00 C 0.50 0.50 0.50 0.47 -0.13 38 100 1,457 +100
27NOV26 33.00 C 0.41 0.41 0.41 0.33 -0.09 38 1 1,504 -1
27NOV26 34.00 C 0.26 0.26 0.26 0.23 -0.06 38 5 2,816 -5
27NOV26 35.00 C 0.23 0.23 0.23 0.16 -0.04 39 5 391 -5
27NOV26 36.00 C 0.19 0.19 0.19 0.11 -0.02 39 1 244 -1
27NOV26 37.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 76 0
27NOV26 38.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 44 0
27NOV26 39.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 214 0
27NOV26 40.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 495 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 149 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 151 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 230 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.95 -0.39 152 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.70 -0.39 149 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.46 -0.38 147 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.21 -0.38 143 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.68 -0.41 132 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.21 -0.38 131 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.71 -0.38 125 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.19 -0.40 117 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.70 -0.39 113 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.20 -0.39 108 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.68 -0.41 101 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.21 -0.38 99 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.68 -0.42 92 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.21 -0.39 90 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.71 -0.39 86 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.21 -0.39 82 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.71 -0.39 78 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.21 -0.39 75 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.71 -0.39 71 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.21 -0.39 67 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.71 -0.39 64 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.21 -0.39 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.71 -0.39 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.21 -0.39 54 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.21 -0.41 47 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.27 -0.34 44 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.42 -0.34 43 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 4.49 -0.44 38 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 3.77 -0.41 38 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 3.07 -0.44 37 0 433 0
30DEC26 27.00 C 2.62 2.62 2.62 2.55 -0.36 38 15 3,114 0
30DEC26 28.00 C 0.00 0.00 0.00 2.09 -0.29 38 4 6,796 0
30DEC26 29.00 C 2.02 2.02 1.63 1.65 -0.28 38 66 3,058 0
30DEC26 30.00 C 1.41 1.41 1.30 1.30 -0.26 38 252 2,683 +205
30DEC26 31.00 C 1.17 1.17 1.06 1.05 -0.20 38 29 4,075 +11
30DEC26 32.00 C 1.08 1.08 0.82 0.82 -0.19 38 8 1,714 -3
30DEC26 33.00 C 0.74 0.74 0.68 0.64 -0.16 38 15 2,563 +13
30DEC26 34.00 C 0.71 0.71 0.52 0.48 -0.16 38 31 2,539 -29
30DEC26 35.00 C 0.46 0.46 0.40 0.36 -0.14 38 157 1,596 -155
30DEC26 36.00 C 0.45 0.45 0.44 0.28 -0.10 38 2 494 0
30DEC26 37.00 C 0.32 0.32 0.32 0.21 -0.09 38 1 1,115 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 -0.08 38 0 499 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 -0.07 38 0 112 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 160 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.05 39 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 220 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.95 -0.39 108 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.70 -0.39 105 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.46 -0.38 104 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.21 -0.38 101 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.68 -0.41 93 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.21 -0.38 92 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.71 -0.38 88 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.19 -0.40 82 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.70 -0.39 79 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.20 -0.39 75 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.68 -0.41 70 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.21 -0.38 69 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.68 -0.42 64 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.21 -0.39 62 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 12.71 -0.39 59 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.21 -0.39 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.71 -0.39 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.21 -0.39 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.73 -0.37 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.28 -0.35 48 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.83 -0.34 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.33 -0.38 45 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.94 -0.33 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.50 -0.33 44 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 7.68 -0.31 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.86 -0.31 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.10 -0.30 41 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 5.37 -0.28 40 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 4.61 -0.39 38 0 190 0
30MAR27 26.00 C 0.00 0.00 0.00 4.04 -0.38 38 0 711 0
30MAR27 27.00 C 0.00 0.00 0.00 3.52 -0.33 38 0 724 0
30MAR27 28.00 C 0.00 0.00 0.00 3.05 -0.32 38 0 1,396 0
30MAR27 29.00 C 0.00 0.00 0.00 2.63 -0.30 38 0 3,345 0
30MAR27 30.00 C 0.00 0.00 0.00 2.28 -0.26 38 0 478 0
30MAR27 31.00 C 0.00 0.00 0.00 1.95 -0.24 38 0 963 0
30MAR27 32.00 C 0.00 0.00 0.00 1.68 -0.22 38 0 501 0
30MAR27 33.00 C 0.00 0.00 0.00 1.42 -0.22 38 0 832 0
30MAR27 34.00 C 0.00 0.00 0.00 1.20 -0.21 38 0 820 0
30MAR27 35.00 C 0.00 0.00 0.00 1.02 -0.17 38 0 960 0
30MAR27 36.00 C 0.00 0.00 0.00 0.86 -0.17 38 0 487 0
30MAR27 37.00 C 0.00 0.00 0.00 0.72 -0.15 38 0 323 0
30MAR27 38.00 C 0.80 0.80 0.80 0.60 -0.14 38 1 390 +1
30MAR27 39.00 C 0.71 0.71 0.71 0.51 -0.12 38 1 179 0
30MAR27 40.00 C 0.00 0.00 0.00 0.43 -0.10 38 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.35 -0.10 38 0 46 0
30MAR27 42.00 C 0.40 0.40 0.40 0.30 -0.08 38 4 187 +4
30MAR27 43.00 C 0.00 0.00 0.00 0.24 -0.08 38 0 20 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 147 0
30MAR27 45.00 C 0.00 0.00 0.00 0.17 -0.06 38 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.14 -0.06 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.08 -0.04 38 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.95 -0.39 85 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.70 -0.39 83 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.46 -0.38 82 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.21 -0.38 79 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.68 -0.41 74 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.21 -0.38 72 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.71 -0.38 68 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.19 -0.40 63 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.70 -0.39 61 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.20 -0.39 58 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.75 -0.37 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.29 -0.36 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.82 -0.31 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.31 -0.35 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.87 -0.33 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.41 -0.33 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.95 -0.33 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.50 -0.38 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.05 -0.34 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.61 -0.34 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.19 -0.32 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.75 -0.34 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.29 -0.38 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.93 -0.34 43 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.12 -0.36 41 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.31 -0.43 40 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.61 -0.38 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.94 -0.37 39 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.39 -0.30 39 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 4.81 -0.33 39 0 46 0
29JUN27 27.00 C 4.67 4.67 4.67 4.22 -0.39 38 15 113 0
29JUN27 28.00 C 0.00 0.00 0.00 3.82 -0.30 38 0 530 0
29JUN27 29.00 C 0.00 0.00 0.00 3.40 -0.29 38 0 572 0
29JUN27 30.00 C 0.00 0.00 0.00 3.03 -0.33 38 0 462 0
29JUN27 31.00 C 0.00 0.00 0.00 2.68 -0.32 38 0 395 0
29JUN27 32.00 C 0.00 0.00 0.00 2.40 -0.29 38 0 501 0
29JUN27 33.00 C 0.00 0.00 0.00 2.12 -0.29 38 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 1.85 -0.26 38 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 1.64 -0.24 38 0 136 0
29JUN27 36.00 C 0.00 0.00 0.00 1.42 -0.28 38 0 637 0
29JUN27 37.00 C 0.00 0.00 0.00 1.25 -0.24 38 0 87 0
29JUN27 38.00 C 0.00 0.00 0.00 1.09 -0.25 38 0 311 0
29JUN27 39.00 C 0.00 0.00 0.00 0.95 -0.25 38 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 0.83 -0.25 38 0 245 0
29JUN27 41.00 C 0.00 0.00 0.00 0.71 -0.29 38 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.63 -0.27 38 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.55 -0.23 38 0 46 0
29JUN27 44.00 C 0.00 0.00 0.00 0.47 -0.23 38 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.41 -0.23 38 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.35 -0.23 37 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.30 -0.22 37 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.27 -0.20 38 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.23 -0.21 37 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.20 -0.19 38 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.14 -0.18 37 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.10 -0.16 37 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.07 -0.14 38 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.05 -0.12 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.03 -0.11 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.02 -0.10 37 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.01 -0.09 36 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.01 -0.08 37 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.01 -0.06 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 -0.04 40 0 2 0
29SEP27 9.75 C 0.00 0.00 0.00 18.46 -0.38 67 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.21 -0.38 65 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.68 -0.41 60 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.21 -0.38 58 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.71 -0.38 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.20 -0.39 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.72 -0.37 50 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.30 -0.30 51 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.78 -0.35 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.31 -0.36 45 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.86 -0.34 45 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.40 -0.35 44 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.94 -0.35 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.49 -0.35 42 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.04 -0.36 41 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.62 -0.34 41 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.19 -0.34 41 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.83 -0.28 42 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.40 -0.29 41 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.01 -0.28 40 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.60 -0.28 40 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.20 -0.29 40 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.45 -0.28 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.72 -0.29 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.05 -0.28 38 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 6.39 -0.30 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.79 -0.30 37 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.20 -0.39 36 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 4.75 -0.34 37 0 60 0
29SEP27 28.00 C 0.00 0.00 0.00 4.32 -0.32 37 0 195 0
29SEP27 29.00 C 4.44 4.44 4.44 3.94 -0.31 37 50 265 +50
29SEP27 30.00 C 0.00 0.00 0.00 3.57 -0.31 37 0 330 0
29SEP27 31.00 C 0.00 0.00 0.00 3.26 -0.33 37 0 198 0
29SEP27 32.00 C 0.00 0.00 0.00 2.95 -0.33 38 0 590 0
29SEP27 33.00 C 3.05 3.05 3.05 2.68 -0.29 38 90 315 +80
29SEP27 34.00 C 0.00 0.00 0.00 2.44 -0.29 38 0 107 0
29SEP27 35.00 C 0.00 0.00 0.00 2.21 -0.29 38 0 239 0
29SEP27 36.00 C 0.00 0.00 0.00 2.02 -0.26 38 0 243 0
29SEP27 37.00 C 0.00 0.00 0.00 1.83 -0.28 38 0 165 0
29SEP27 38.00 C 0.00 0.00 0.00 1.68 -0.26 39 0 117 0
29SEP27 39.00 C 0.00 0.00 0.00 1.53 -0.24 39 0 8 0
29SEP27 40.00 C 0.00 0.00 0.00 1.37 -0.27 39 0 33 0
29SEP27 41.00 C 0.00 0.00 0.00 1.27 -0.24 39 0 40 0
29SEP27 42.00 C 0.00 0.00 0.00 1.17 -0.22 39 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 1.06 -0.26 39 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 0.99 -0.24 40 0 42 0
29SEP27 45.00 C 0.00 0.00 0.00 0.89 -0.25 40 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 0.82 -0.20 40 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.75 -0.19 40 0 1 0
29SEP27 48.00 C 0.76 0.76 0.76 0.68 -0.20 40 1 2 +1
29SEP27 49.00 C 0.00 0.00 0.00 0.61 -0.21 40 0 6 0
29SEP27 50.00 C 0.00 0.00 0.00 0.57 -0.19 40 0 60 0
29SEP27 52.50 C 0.00 0.00 0.00 0.45 -0.19 40 0 173 0
29SEP27 55.00 C 0.00 0.00 0.00 0.36 -0.19 40 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.29 -0.17 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.24 -0.16 41 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.19 -0.16 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.16 -0.14 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.13 -0.14 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.11 -0.13 42 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.09 -0.12 42 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.08 -0.11 42 0 21 0
29SEP27 77.50 C 0.15 0.15 0.14 0.06 -0.11 42 2 9 +2
TOTAL CALL 5,903 152,173 +692
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 821 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 802 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 784 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 766 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 731 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 698 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 666 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 636 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 607 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 580 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 553 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 527 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 503 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 479 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 456 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 433 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 412 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 391 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 370 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 350 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 331 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 312 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 293 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 274 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 238 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 204 0 2,521 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 171 0 3,201 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 138 0 7,913 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 7,497 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 84 0 3,884 0
29SEP26 27.00 P 0.02 0.03 0.02 0.06 +0.03 65 13 7,365 +3
29SEP26 28.00 P 0.11 0.27 0.07 0.26 +0.09 50 910 7,272 +431
29SEP26 29.00 P 0.40 1.05 0.37 1.05 +0.40 75 174 2,408 +9
29SEP26 30.00 P 1.88 1.90 1.88 2.03 +0.56 112 12 3,704 0
29SEP26 31.00 P 0.00 0.00 0.00 2.95 +0.52 111 0 1,768 -17
29SEP26 32.00 P 0.00 0.00 0.00 4.01 +0.59 173 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 5.08 +0.66 233 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 6.11 +0.69 275 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.12 +0.57 309 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.92 +0.41 0 0 600 0
29SEP26 37.00 P 0.00 0.00 0.00 9.05 +0.50 332 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.94 +0.39 263 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.05 +0.50 378 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.12 +0.62 437 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.98 +0.43 370 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.12 +0.57 483 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.12 +0.57 504 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.00 +0.45 444 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.12 +0.57 543 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.02 +0.52 496 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.96 +0.41 450 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.02 +0.47 530 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.03 +0.48 554 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 22.12 +0.61 633 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 24.62 +0.61 674 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.12 +0.62 714 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.62 +0.62 749 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.12 +0.57 781 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.62 +0.57 813 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 37.12 +0.57 843 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.62 +0.57 872 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.98 +0.43 759 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.52 +0.47 838 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.02 +0.47 862 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.52 +0.52 886 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 - 151 0 0 -
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 61 0 115 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 115 0
02OCT26 25.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
02OCT26 26.50 P 0.05 0.05 0.05 0.06 +0.02 43 10 10 +10
02OCT26 27.00 P 0.08 0.09 0.08 0.12 +0.04 41 21 100 +1
02OCT26 27.50 P 0.09 0.24 0.09 0.23 +0.07 40 68 101 +22
02OCT26 28.00 P 0.20 0.40 0.17 0.41 +0.12 38 110 148 +64
02OCT26 28.50 P 0.35 0.54 0.35 0.70 +0.20 39 87 135 +16
02OCT26 29.00 P 0.60 1.03 0.56 1.06 +0.26 39 65 109 -5
02OCT26 29.50 P 0.93 0.93 0.93 1.52 +0.36 45 15 62 0
02OCT26 30.00 P 1.61 1.70 1.61 2.03 +0.47 56 30 30 -30
02OCT26 30.50 P 0.00 0.00 0.00 2.43 +0.40 42 0 90 0
02OCT26 31.00 P 0.00 0.00 0.00 2.95 +0.50 57 0 0 -30
02OCT26 31.50 P 0.00 0.00 0.00 3.42 +0.49 0 0 0 -15
02OCT26 32.00 P 0.00 0.00 0.00 4.01 +0.59 88 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 4.42 +0.50 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 5.08 +0.66 117 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 5.42 +0.50 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 6.11 +0.69 138 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 6.42 +0.38 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 7.12 +0.57 155 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 7.42 +0.37 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 7.92 +0.37 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 8.43 +0.38 111 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 9.05 +0.50 167 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 9.42 +0.37 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 9.94 +0.39 135 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 10.42 +0.37 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 11.05 +0.50 191 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 11.42 +0.37 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.01 - 88 0 0 -
09OCT26 19.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
09OCT26 19.75 P 0.00 0.00 0.00 0.01 - 82 0 0 -
09OCT26 20.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
09OCT26 20.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
09OCT26 21.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
09OCT26 21.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 22.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
09OCT26 22.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 23.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 23.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
09OCT26 24.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
09OCT26 24.50 P 0.00 0.00 0.00 0.03 - 40 0 0 -
09OCT26 25.00 P 0.05 0.05 0.05 0.05 - 38 25 25 -
09OCT26 25.50 P 0.06 0.09 0.06 0.09 - 38 111 102 -
09OCT26 26.00 P 0.13 0.14 0.13 0.15 - 37 108 108 -
09OCT26 26.50 P 0.21 0.25 0.21 0.25 - 36 27 27 -
09OCT26 27.00 P 0.00 0.00 0.00 0.40 - 36 0 0 -
09OCT26 27.50 P 0.53 0.53 0.53 0.60 - 35 3 3 -
09OCT26 28.00 P 0.80 0.89 0.80 0.87 - 36 8 8 -
09OCT26 28.50 P 0.75 1.06 0.75 1.18 - 35 75 75 -
09OCT26 29.00 P 0.00 0.00 0.00 1.54 - 35 0 0 -
09OCT26 29.50 P 1.80 1.80 1.80 2.01 - 40 15 15 -
09OCT26 30.00 P 2.33 2.33 2.33 2.47 - 43 2 2 -
09OCT26 30.50 P 0.00 0.00 0.00 2.86 - 35 0 0 -
09OCT26 31.00 P 0.00 0.00 0.00 3.34 - 36 0 0 -
09OCT26 31.50 P 0.00 0.00 0.00 3.83 - 37 0 0 -
09OCT26 32.00 P 0.00 0.00 0.00 4.32 - 36 0 0 -
09OCT26 32.50 P 0.00 0.00 0.00 4.82 - 40 0 0 -
09OCT26 33.00 P 0.00 0.00 0.00 5.23 - 0 0 0 -
09OCT26 33.50 P 0.00 0.00 0.00 5.72 - 0 0 0 -
09OCT26 34.00 P 0.00 0.00 0.00 6.22 - 0 0 0 -
09OCT26 34.50 P 0.00 0.00 0.00 6.72 - 0 0 0 -
09OCT26 35.00 P 0.00 0.00 0.00 7.22 - 0 0 0 -
09OCT26 35.50 P 0.00 0.00 0.00 7.72 - 0 0 0 -
09OCT26 36.00 P 0.00 0.00 0.00 8.22 - 0 0 0 -
09OCT26 36.50 P 0.00 0.00 0.00 8.72 - 0 0 0 -
09OCT26 37.00 P 0.00 0.00 0.00 9.24 - 0 0 0 -
09OCT26 37.50 P 0.00 0.00 0.00 9.71 - 0 0 0 -
09OCT26 38.00 P 0.00 0.00 0.00 10.24 - 0 0 0 -
09OCT26 38.50 P 0.00 0.00 0.00 10.71 - 0 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.02 +0.01 45 0 448 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 710 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 +0.03 40 0 905 0
29OCT26 24.00 P 0.12 0.12 0.12 0.14 +0.05 38 1 1,831 +1
29OCT26 25.00 P 0.18 0.25 0.18 0.28 +0.07 38 265 2,268 +209
29OCT26 26.00 P 0.35 0.47 0.32 0.49 +0.09 37 318 2,943 +250
29OCT26 27.00 P 0.70 0.79 0.70 0.82 +0.12 36 548 4,569 +288
29OCT26 28.00 P 0.92 1.28 0.92 1.31 +0.20 36 52 2,324 +46
29OCT26 29.00 P 1.90 1.90 1.83 1.95 +0.27 36 11 3,097 0
29OCT26 30.00 P 2.45 2.73 2.45 2.73 +0.35 38 83 1,542 +8
29OCT26 31.00 P 3.50 3.50 3.50 3.63 +0.45 41 7 191 +7
29OCT26 32.00 P 0.00 0.00 0.00 4.47 +0.42 40 0 121 0
29OCT26 33.00 P 0.00 0.00 0.00 5.38 +0.48 38 0 348 0
29OCT26 34.00 P 0.00 0.00 0.00 6.32 +0.36 33 0 130 0
29OCT26 35.00 P 0.00 0.00 0.00 7.30 +0.37 0 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 8.22 +0.29 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.24 +0.32 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.24 +0.32 0 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 11.21 +0.30 0 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 12.21 +0.30 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.21 +0.29 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.21 +0.30 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.21 +0.30 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.21 +0.30 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.21 +0.30 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.21 +0.30 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.21 +0.31 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.20 +0.30 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.20 +0.29 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.20 +0.29 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.70 +0.29 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.20 +0.30 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.70 +0.30 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.20 +0.31 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.69 +0.29 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.19 +0.29 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.69 +0.30 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.19 +0.32 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.69 +0.31 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.18 +0.30 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.68 +0.30 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 49 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
27NOV26 19.00 P 0.03 0.03 0.03 0.02 +0.01 42 26 304 0
27NOV26 19.50 P 0.04 0.04 0.04 0.03 +0.01 42 12 279 +12
27NOV26 20.00 P 0.05 0.05 0.05 0.04 +0.01 41 5 85 +5
27NOV26 21.00 P 0.06 0.07 0.06 0.08 +0.02 41 100 153 +50
27NOV26 22.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 209 0
27NOV26 23.00 P 0.23 0.23 0.23 0.24 +0.03 39 7 595 -5
27NOV26 24.00 P 0.35 0.38 0.35 0.40 +0.05 39 134 708 +6
27NOV26 25.00 P 0.59 0.60 0.59 0.61 +0.06 38 200 1,144 +100
27NOV26 26.00 P 0.85 0.90 0.85 0.90 +0.09 37 217 1,222 +141
27NOV26 27.00 P 1.27 1.27 1.27 1.31 +0.15 37 10 845 +10
27NOV26 28.00 P 1.74 1.74 1.74 1.79 +0.17 37 1 6,736 +1
27NOV26 29.00 P 2.33 2.33 2.33 2.40 +0.23 37 5 1,560 +5
27NOV26 30.00 P 0.00 0.00 0.00 3.09 +0.27 37 0 580 0
27NOV26 31.00 P 0.00 0.00 0.00 3.86 +0.35 38 0 351 0
27NOV26 32.00 P 0.00 0.00 0.00 4.68 +0.39 38 0 186 0
27NOV26 33.00 P 5.59 5.59 5.59 5.59 +0.62 39 1 105 0
27NOV26 34.00 P 0.00 0.00 0.00 6.36 +0.24 32 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 7.30 +0.26 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.22 +0.24 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.24 +0.29 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.24 +0.31 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.31 +0.39 37 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.21 +0.29 0 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 13.21 +0.29 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.21 +0.30 0 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 15.31 +0.40 48 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.32 +0.41 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.21 +0.30 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.21 +0.30 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.21 +0.31 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.20 +0.29 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.20 +0.29 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.20 +0.29 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.70 +0.29 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.20 +0.30 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.70 +0.30 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.20 +0.30 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.69 +0.29 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.19 +0.29 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.69 +0.30 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.19 +0.30 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.69 +0.30 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.18 +0.30 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.78 +0.39 99 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 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 0.01 0.00 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.02 +0.01 41 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 132 0
30DEC26 20.00 P 0.11 0.11 0.11 0.09 +0.01 39 50 520 +50
30DEC26 21.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 1,023 0
30DEC26 22.00 P 0.26 0.26 0.26 0.28 +0.04 39 6 1,167 +6
30DEC26 23.00 P 0.41 0.43 0.41 0.43 +0.05 38 53 4,024 +53
30DEC26 24.00 P 0.60 0.60 0.60 0.64 +0.06 38 10 2,428 +10
30DEC26 25.00 P 0.85 0.85 0.85 0.90 +0.08 37 10 4,518 +10
30DEC26 26.00 P 1.23 1.26 1.20 1.26 +0.13 38 98 4,297 +8
30DEC26 27.00 P 1.58 1.60 1.58 1.67 +0.15 37 44 4,501 -23
30DEC26 28.00 P 2.13 2.16 2.13 2.18 +0.19 37 150 1,343 +100
30DEC26 29.00 P 0.00 0.00 0.00 2.79 +0.24 38 0 2,702 0
30DEC26 30.00 P 3.41 3.41 3.41 3.43 +0.26 37 10 1,523 0
30DEC26 31.00 P 0.00 0.00 0.00 4.22 +0.34 39 0 752 0
30DEC26 32.00 P 0.00 0.00 0.00 4.88 +0.25 36 0 130 0
30DEC26 33.00 P 5.83 5.83 5.83 5.83 +0.37 39 1 1,136 +1
30DEC26 34.00 P 0.00 0.00 0.00 6.57 +0.24 36 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 7.46 +0.26 35 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 8.35 +0.24 32 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 9.28 +0.26 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.26 +0.30 0 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 11.31 +0.38 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.26 +0.34 0 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 13.21 +0.29 0 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 14.22 +0.30 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.31 +0.40 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.32 +0.41 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.23 +0.32 0 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.21 +0.30 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.21 +0.31 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.20 +0.29 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.20 +0.29 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.20 +0.29 0 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 24.70 +0.29 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.20 +0.30 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.74 +0.34 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.20 +0.30 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.69 +0.29 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.19 +0.29 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.71 +0.32 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.19 +0.30 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.69 +0.30 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.18 +0.30 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.78 +0.39 86 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.02 +0.01 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.12 +0.02 40 0 20 0
30MAR27 18.00 P 0.19 0.19 0.19 0.15 +0.03 39 5 84 +5
30MAR27 18.50 P 0.00 0.00 0.00 0.19 +0.03 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.23 +0.03 39 0 37 0
30MAR27 19.50 P 0.32 0.32 0.32 0.29 +0.03 39 3 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.35 +0.04 39 0 655 0
30MAR27 21.00 P 0.52 0.52 0.52 0.51 +0.05 39 45 861 +45
30MAR27 22.00 P 0.61 0.61 0.61 0.67 +0.02 38 60 706 +29
30MAR27 23.00 P 0.00 0.00 0.00 0.94 +0.06 38 0 1,686 0
30MAR27 24.00 P 1.20 1.20 1.17 1.22 +0.08 38 60 1,665 +20
30MAR27 25.00 P 1.53 1.53 1.50 1.56 +0.14 38 128 1,500 +42
30MAR27 26.00 P 0.00 0.00 0.00 1.96 +0.14 37 0 3,100 0
30MAR27 27.00 P 0.00 0.00 0.00 2.42 +0.16 37 0 1,928 0
30MAR27 28.00 P 0.00 0.00 0.00 2.94 +0.18 37 0 1,597 0
30MAR27 29.00 P 0.00 0.00 0.00 3.51 +0.20 37 0 2,900 0
30MAR27 30.00 P 0.00 0.00 0.00 4.15 +0.24 37 0 493 0
30MAR27 31.00 P 0.00 0.00 0.00 4.82 +0.27 37 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 5.51 +0.22 37 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 6.28 +0.22 37 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 7.09 +0.25 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.90 +0.24 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.75 +0.26 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.64 +0.28 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.53 +0.28 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.42 +0.27 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.35 +0.27 34 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.32 +0.31 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.28 +0.30 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.31 +0.36 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.32 +0.39 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 17.23 +0.31 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.21 +0.30 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.21 +0.31 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.21 +0.30 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.20 +0.29 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.20 +0.29 0 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 24.70 +0.29 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.20 +0.30 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.74 +0.34 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.20 +0.30 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.69 +0.29 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.20 +0.30 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.71 +0.32 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.19 +0.30 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.69 +0.30 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.18 +0.30 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.78 +0.39 71 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.17 +0.01 39 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.21 +0.01 39 0 25 0
29JUN27 17.50 P 0.31 0.31 0.31 0.26 +0.02 39 3 57 +3
29JUN27 18.00 P 0.00 0.00 0.00 0.32 +0.02 39 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.38 +0.02 39 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.46 +0.03 39 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.54 +0.03 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.64 +0.05 39 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.85 +0.05 39 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 1.09 +0.05 38 0 797 0
29JUN27 23.00 P 0.00 0.00 0.00 1.37 +0.05 38 0 1,276 0
29JUN27 24.00 P 0.00 0.00 0.00 1.69 +0.05 38 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 2.06 +0.08 37 0 410 0
29JUN27 26.00 P 0.00 0.00 0.00 2.49 +0.13 37 0 495 0
29JUN27 27.00 P 0.00 0.00 0.00 2.97 +0.11 37 0 1,155 0
29JUN27 28.00 P 0.00 0.00 0.00 3.50 +0.18 37 0 650 0
29JUN27 29.00 P 0.00 0.00 0.00 4.08 +0.16 37 0 1,561 0
29JUN27 30.00 P 0.00 0.00 0.00 4.65 +0.13 37 0 210 0
29JUN27 31.00 P 0.00 0.00 0.00 5.36 +0.25 37 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 5.98 +0.18 37 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 6.78 +0.22 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.55 +0.24 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.34 +0.25 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.16 +0.26 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.00 +0.27 38 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 10.86 +0.29 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.72 +0.28 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.67 +0.38 38 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 13.52 +0.29 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.44 +0.29 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.39 +0.31 36 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.33 +0.32 34 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.29 +0.31 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.26 +0.29 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.25 +0.31 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.24 +0.32 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.23 +0.32 0 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 22.20 +0.29 0 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 24.74 +0.33 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.25 +0.35 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.74 +0.34 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.23 +0.33 0 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 34.69 +0.29 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.23 +0.33 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.73 +0.34 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.22 +0.33 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.72 +0.33 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.18 +0.29 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.78 +0.39 63 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 0.00 38 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.03 0.00 36 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.06 0.00 37 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29SEP27 15.50 P 0.31 0.31 0.31 0.17 +0.02 37 3 3 +3
29SEP27 16.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 0.26 +0.02 37 0 1 0
29SEP27 17.00 P 0.47 0.47 0.47 0.32 +0.02 37 20 20 +20
29SEP27 17.50 P 0.00 0.00 0.00 0.38 +0.02 37 0 6 0
29SEP27 18.00 P 0.63 0.63 0.63 0.45 +0.03 37 1 41 -1
29SEP27 18.50 P 0.00 0.00 0.00 0.54 +0.03 37 0 30 0
29SEP27 19.00 P 0.00 0.00 0.00 0.62 +0.03 37 0 41 0
29SEP27 19.50 P 0.00 0.00 0.00 0.74 +0.05 38 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 0.85 +0.05 38 0 71 0
29SEP27 21.00 P 0.00 0.00 0.00 1.11 +0.07 38 0 43 0
29SEP27 22.00 P 0.00 0.00 0.00 1.40 +0.07 38 0 124 0
29SEP27 23.00 P 1.81 1.82 1.81 1.76 +0.09 38 111 214 +111
29SEP27 24.00 P 2.17 2.24 2.17 2.15 +0.11 38 43 118 +43
29SEP27 25.00 P 2.55 2.60 2.55 2.59 +0.12 38 24 371 +20
29SEP27 26.00 P 3.02 3.06 3.02 3.07 +0.15 39 40 448 +40
29SEP27 27.00 P 0.00 0.00 0.00 3.60 +0.15 39 0 172 0
29SEP27 28.00 P 0.00 0.00 0.00 4.16 +0.18 39 0 222 0
29SEP27 29.00 P 0.00 0.00 0.00 4.78 +0.20 39 0 185 0
29SEP27 30.00 P 0.00 0.00 0.00 5.40 +0.27 40 0 110 0
29SEP27 31.00 P 0.00 0.00 0.00 6.09 +0.27 40 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 6.73 +0.19 40 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 7.45 +0.21 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 8.20 +0.22 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.97 +0.24 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.75 +0.24 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.56 +0.26 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.40 +0.28 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.21 +0.26 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.07 +0.29 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.91 +0.26 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.77 +0.25 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.66 +0.25 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.56 +0.26 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.48 +0.27 38 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 18.41 +0.27 38 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.36 +0.29 37 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.30 +0.28 33 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.27 +0.28 0 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.24 +0.28 0 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.74 +0.32 0 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.25 +0.35 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.74 +0.34 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.23 +0.33 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.73 +0.33 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.23 +0.33 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.73 +0.34 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 42.22 +0.33 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 44.72 +0.33 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 47.18 +0.29 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 49.78 +0.39 58 0 0 0
TOTAL PUT 4,870 163,811 +2,188
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$ 76.550
29SEP26 47.00 C 0.00 0.00 0.00 29.94 +0.62 572 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.94 +0.62 551 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.94 +0.62 530 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.94 +0.62 510 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.44 +0.62 461 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.94 +0.62 413 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.44 +0.62 367 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.94 +0.62 323 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.44 +0.62 280 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.90 +0.58 230 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.06 +0.24 91 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.56 +0.24 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.06 +0.24 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.57 +0.19 22 0 136 0
29SEP26 77.50 C 0.15 0.30 0.14 0.07 -0.01 22 72 674 -31
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 439 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 213 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 103 0 125 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 122 0 115 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 158 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 190 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.07 +0.65 92 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.76 +0.84 91 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.26 +0.83 81 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.77 +0.84 73 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.20 +0.76 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.64 +0.66 52 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.07 +0.59 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.22 +0.23 0 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 6.75 +0.23 15 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 4.39 +0.21 15 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.38 +0.10 15 0 106 0
29OCT26 77.50 C 1.07 1.37 1.07 0.98 +0.09 14 122 460 +107
29OCT26 80.00 C 0.43 0.52 0.35 0.33 +0.04 15 14 332 +7
29OCT26 82.50 C 0.14 0.14 0.14 0.08 +0.01 15 2 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 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 28 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.41 +0.83 59 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.77 +0.67 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.35 +0.72 45 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.79 +0.66 37 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.23 +0.59 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.40 +0.23 14 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 6.98 +0.22 14 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 4.88 +0.35 15 0 60 0
27NOV26 75.00 C 3.22 3.22 3.22 2.93 +0.26 14 1 33 0
27NOV26 77.50 C 1.99 1.99 1.56 1.43 +0.09 13 76 214 +76
27NOV26 80.00 C 0.64 0.64 0.64 0.64 +0.06 13 4 159 0
27NOV26 82.50 C 0.27 0.27 0.27 0.25 +0.03 14 2 179 -2
27NOV26 85.00 C 0.00 0.00 0.00 0.08 +0.01 14 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 0.00 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 22 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.33 +0.78 65 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.34 +0.79 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.34 +0.78 60 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.86 +0.79 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.41 +0.82 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.89 +0.78 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.37 +0.73 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.81 +0.66 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.25 +0.59 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.43 +0.23 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.03 +0.20 13 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 4.97 +0.30 14 0 204 0
30DEC26 75.00 C 3.53 3.53 3.53 3.08 +0.18 13 15 237 +15
30DEC26 77.50 C 0.00 0.00 0.00 1.65 +0.11 13 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 0.82 +0.07 13 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 0.35 +0.01 13 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 0.00 13 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 0.00 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 27.34 +0.78 42 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 24.86 +0.78 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.41 +0.78 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.93 +0.74 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.37 +0.63 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.83 +0.66 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.33 +0.57 18 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.65 +0.19 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 7.48 +0.25 13 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 5.54 +0.11 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 3.90 +0.06 13 0 30 0
30MAR27 77.50 C 2.78 2.78 2.78 2.60 +0.11 13 2 50 +2
30MAR27 80.00 C 0.00 0.00 0.00 1.59 +0.01 12 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 0.95 -0.01 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.53 -0.01 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.28 -0.01 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.15 0.00 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 -0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 0.00 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 27.34 +0.77 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.86 +0.78 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.41 +0.78 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.94 +0.75 20 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.49 +0.75 18 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 14.83 +0.18 10 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.47 +0.15 11 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 10.31 +0.22 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.23 +0.20 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.17 +0.19 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.62 +0.17 12 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 3.31 +0.13 12 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.31 +0.11 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.54 +0.09 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 0.99 +0.06 12 0 9 0
29JUN27 87.50 C 0.00 0.00 0.00 0.62 +0.05 12 0 10 0
29JUN27 90.00 C 0.00 0.00 0.00 0.37 +0.03 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.22 +0.02 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.13 +0.01 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.07 +0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 0.00 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.41 +0.76 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.94 +0.63 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.50 +0.51 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.08 -0.07 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.13 +0.27 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.97 +0.28 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.69 +0.29 11 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 6.93 +0.30 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.39 +0.29 12 0 3 0
29SEP27 77.50 C 0.00 0.00 0.00 4.08 +0.29 12 0 3 0
29SEP27 80.00 C 0.00 0.00 0.00 3.00 +0.25 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.16 +0.22 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.52 +0.20 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 1.03 +0.16 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.69 +0.13 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.44 +0.08 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.28 +0.05 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.18 +0.04 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.11 +0.03 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.07 +0.02 12 0 1 0
TOTAL CALL 310 5,736 +174
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 269 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 210 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 181 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 153 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 126 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 100 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 368 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 201 0
29SEP26 75.00 P 0.07 0.07 0.07 0.02 -0.04 23 15 629 0
29SEP26 77.50 P 0.55 0.55 0.55 1.02 -0.28 23 50 390 -50
29SEP26 80.00 P 3.26 3.26 3.01 3.45 -0.25 0 30 38 -37
29SEP26 82.50 P 0.00 0.00 0.00 5.95 -0.25 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.45 -0.25 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.95 -0.25 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.45 -0.25 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.95 -0.30 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.45 -0.29 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.95 -0.29 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.45 -0.29 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.95 -0.29 0 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 48 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 545 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 0.00 15 0 234 0
29OCT26 72.50 P 0.24 0.32 0.23 0.16 -0.02 15 155 1,122 +115
29OCT26 75.00 P 0.58 0.82 0.56 0.66 -0.07 15 191 1,051 -26
29OCT26 77.50 P 1.33 1.50 1.33 1.81 -0.17 15 50 327 +50
29OCT26 80.00 P 0.00 0.00 0.00 3.62 -0.21 15 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 5.95 -0.25 0 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 8.45 -0.25 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.95 -0.25 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.45 -0.25 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.95 -0.30 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.45 -0.29 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.95 -0.29 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.45 -0.29 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.95 -0.29 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 0.00 14 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.09 -0.01 14 0 305 0
27NOV26 72.50 P 0.00 0.00 0.00 0.34 -0.04 14 0 167 0
27NOV26 75.00 P 0.85 1.04 0.83 0.97 -0.09 14 95 330 +80
27NOV26 77.50 P 1.81 1.83 1.81 2.10 -0.20 14 19 62 0
27NOV26 80.00 P 0.00 0.00 0.00 3.90 -0.22 15 0 310 0
27NOV26 82.50 P 0.00 0.00 0.00 5.99 -0.23 14 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 8.45 -0.25 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.95 -0.25 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 13.45 -0.25 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.95 -0.30 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.45 -0.30 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.95 -0.29 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.45 -0.29 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.95 -0.29 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 14 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 -0.02 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.21 -0.05 13 0 138 0
30DEC26 72.50 P 0.00 0.00 0.00 0.62 -0.08 13 0 307 0
30DEC26 75.00 P 0.00 0.00 0.00 1.33 -0.22 12 0 406 0
30DEC26 77.50 P 0.00 0.00 0.00 2.64 -0.23 13 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 4.21 -0.43 12 0 23 0
30DEC26 82.50 P 6.06 6.06 6.06 6.42 -0.23 13 2 15 0
30DEC26 85.00 P 0.00 0.00 0.00 8.73 -0.23 13 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 11.15 -0.22 13 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 13.61 -0.23 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.09 -0.26 11 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.58 -0.24 15 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.06 -0.25 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.55 -0.25 16 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.04 -0.24 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 -0.02 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.24 -0.03 13 0 40 0
30MAR27 70.00 P 0.00 0.00 0.00 0.55 -0.08 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 1.11 -0.13 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 2.00 -0.18 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.17 -0.21 13 0 52 0
30MAR27 80.00 P 0.00 0.00 0.00 4.77 -0.23 13 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 6.90 -0.26 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.87 -0.25 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.21 -0.24 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.73 -0.13 15 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.13 -0.56 15 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.58 -0.54 14 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.06 -0.51 14 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.55 -0.47 16 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.04 -0.44 18 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 0.00 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.08 0.00 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.18 -0.01 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.41 -0.01 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.81 -0.03 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.43 -0.05 12 0 37 0
29JUN27 75.00 P 0.00 0.00 0.00 2.36 -0.08 13 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.61 -0.11 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.20 -0.14 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.10 -0.17 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.98 -0.20 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.26 -0.21 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.81 -0.06 15 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.13 -0.58 14 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.84 -0.29 19 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.06 -0.52 13 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.55 -0.48 15 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.04 -0.44 17 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.06 +0.01 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.14 +0.02 12 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.29 +0.02 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.59 +0.05 12 0 10 0
29SEP27 70.00 P 0.00 0.00 0.00 1.04 +0.06 12 0 39 0
29SEP27 72.50 P 1.90 1.90 1.90 1.67 +0.02 12 3 5 +3
29SEP27 75.00 P 0.00 0.00 0.00 2.67 +0.06 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.90 +0.04 13 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.44 -0.01 13 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 7.28 -0.06 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 9.10 -0.11 12 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 11.33 -0.15 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.81 -0.06 14 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 16.13 -0.61 13 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.84 -0.32 18 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.06 -0.53 13 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.55 -0.48 14 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.04 -0.44 16 0 0 0
TOTAL PUT 610 8,954 +135
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 51.100
29SEP26 35.00 C 0.00 0.00 0.00 16.10 +0.59 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.10 +0.59 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.10 +0.59 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.10 +0.59 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.10 +0.59 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.10 +0.59 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.10 +0.59 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.10 +0.59 0 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 8.10 +0.59 0 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 7.10 +0.59 0 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 6.10 +0.59 0 0 568 0
29SEP26 46.00 C 4.95 4.95 4.95 5.10 +0.58 0 6 1,067 -6
29SEP26 47.00 C 0.00 0.00 0.00 4.10 +0.58 0 0 990 0
29SEP26 48.00 C 2.52 3.15 2.52 3.10 +0.58 0 23 1,780 -107
29SEP26 49.00 C 0.00 0.00 0.00 2.11 +0.55 37 0 1,358 0
29SEP26 50.00 C 1.00 1.00 1.00 1.17 +0.44 37 21 1,384 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 4,007 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,372 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 570 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 127 0 495 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 155 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 181 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 206 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 229 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.13 +0.53 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.20 +0.60 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.11 +0.51 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.21 +0.60 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.15 +0.54 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.22 +0.61 36 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.16 +0.54 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.21 +0.59 24 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 8.22 +0.58 25 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 7.23 +0.57 23 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 6.27 +0.57 25 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 5.32 +0.53 24 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 4.42 +0.50 24 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 3.58 +0.46 24 0 424 0
29OCT26 49.00 C 2.75 2.75 2.75 2.80 +0.46 24 1 505 -1
29OCT26 50.00 C 2.00 2.20 2.00 2.15 +0.40 24 70 736 +70
29OCT26 52.50 C 1.06 1.12 0.82 0.95 +0.22 24 2,510 3,284 +1,276
29OCT26 55.00 C 0.34 0.34 0.34 0.32 +0.08 24 90 1,448 +75
29OCT26 57.50 C 0.11 0.12 0.11 0.10 +0.03 25 20 895 -15
29OCT26 60.00 C 0.04 0.04 0.04 0.03 +0.01 26 10 383 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 45 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.31 +0.70 28 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.26 +0.65 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.36 +0.62 28 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.40 +0.62 28 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.38 +0.55 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.44 +0.54 24 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 6.53 +0.52 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 5.66 +0.49 24 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 4.84 +0.46 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.08 +0.42 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 3.36 +0.42 24 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 2.74 +0.38 24 0 576 0
27NOV26 52.50 C 1.48 1.56 1.48 1.53 +0.24 24 40 967 +25
27NOV26 55.00 C 0.80 0.81 0.80 0.80 +0.16 25 40 753 +40
27NOV26 57.50 C 0.00 0.00 0.00 0.36 +0.08 24 0 270 0
27NOV26 60.00 C 0.00 0.00 0.00 0.15 +0.03 24 0 148 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 50 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.36 +0.76 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.38 +0.78 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.35 +0.75 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.40 +0.76 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.44 +0.77 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.44 +0.73 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.48 +0.56 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.55 +0.57 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.63 +0.55 24 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 7.74 +0.54 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 6.88 +0.52 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.07 +0.50 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.30 +0.47 24 0 1,370 0
30DEC26 48.00 C 3.95 3.95 3.95 4.59 +0.44 24 6 1,920 0
30DEC26 49.00 C 3.60 3.75 3.60 3.81 +0.39 23 26 468 -9
30DEC26 50.00 C 0.00 0.00 0.00 3.24 +0.37 23 0 3,916 0
30DEC26 52.50 C 1.96 2.03 1.96 2.06 +0.28 24 81 1,686 +20
30DEC26 55.00 C 1.14 1.25 1.12 1.23 +0.19 24 177 977 +114
30DEC26 57.50 C 0.00 0.00 0.00 0.69 +0.12 24 0 874 0
30DEC26 60.00 C 0.00 0.00 0.00 0.39 +0.08 25 0 329 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 +0.05 25 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 197 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.02 25 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 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 16.37 +0.68 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 15.57 +0.84 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.44 +0.67 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.54 +0.73 28 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 12.60 +0.73 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.66 +0.71 27 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 10.81 +0.77 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.91 +0.70 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.88 +0.52 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.04 +0.50 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.24 +0.46 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 6.50 +0.45 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 5.80 +0.42 24 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.23 +0.51 25 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 4.54 +0.34 24 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.07 +0.37 25 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 2.87 +0.23 24 0 472 0
30MAR27 55.00 C 2.05 2.05 2.00 2.01 +0.20 25 15 495 +5
30MAR27 57.50 C 0.00 0.00 0.00 1.34 +0.13 24 0 298 0
30MAR27 60.00 C 1.01 1.01 1.01 0.89 +0.10 24 15 416 -14
30MAR27 62.50 C 0.00 0.00 0.00 0.57 +0.06 24 0 275 0
30MAR27 65.00 C 0.46 0.46 0.46 0.36 +0.05 24 2 265 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 +0.03 24 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.60 +0.86 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.62 +0.82 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.53 +0.66 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.61 +0.63 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.87 +0.78 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.97 +0.75 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.11 +0.72 27 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.29 +0.71 27 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.28 +0.48 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.52 +0.45 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.82 +0.45 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.13 +0.40 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 6.51 +0.40 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.05 +0.47 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.50 +0.46 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 4.98 +0.42 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 3.84 +0.33 25 0 312 0
29JUN27 55.00 C 2.97 2.97 2.97 2.92 +0.27 25 1 136 +1
29JUN27 57.50 C 0.00 0.00 0.00 2.18 +0.17 25 0 451 0
29JUN27 60.00 C 0.00 0.00 0.00 1.61 +0.14 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.17 +0.11 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 0.83 +0.07 25 0 66 0
29JUN27 67.50 C 0.66 0.66 0.66 0.59 +0.05 25 2 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.42 +0.05 25 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.30 +0.04 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.99 +0.59 23 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.25 +0.65 24 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.53 +0.45 24 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.84 +0.47 24 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.16 +0.46 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.49 +0.45 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.87 +0.43 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.28 +0.43 24 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.51 +0.38 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.00 +0.37 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 5.50 +0.34 24 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 4.42 +0.29 24 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 3.52 +0.26 24 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 2.78 +0.24 24 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 2.17 +0.20 24 0 64 0
29SEP27 62.50 C 0.00 0.00 0.00 1.68 +0.15 24 0 163 0
29SEP27 65.00 C 0.00 0.00 0.00 1.29 +0.11 24 0 37 0
29SEP27 67.50 C 0.00 0.00 0.00 0.99 +0.10 24 0 38 0
29SEP27 70.00 C 0.00 0.00 0.00 0.79 +0.09 25 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.58 +0.05 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.44 +0.04 25 0 0 0
TOTAL CALL 3,156 54,642 +1,475
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 282 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 263 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 244 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 225 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 208 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 190 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 173 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 156 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,135 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8,327 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4,539 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,180 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,272 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 2,391 0
29SEP26 50.00 P 0.09 0.09 0.05 0.06 -0.18 36 38 2,497 +22
29SEP26 52.50 P 1.55 1.55 1.55 1.44 -0.57 38 16 1,215 -10
29SEP26 55.00 P 0.00 0.00 0.00 3.90 -0.60 0 0 315 0
29SEP26 57.50 P 0.00 0.00 0.00 6.40 -0.60 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.90 -0.60 0 0 0 -15
29SEP26 62.50 P 0.00 0.00 0.00 11.44 -0.71 189 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.94 -0.75 219 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.40 -0.75 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.04 -0.65 333 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.54 -0.63 361 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.04 -0.65 389 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 491 0
29OCT26 46.00 P 0.16 0.16 0.14 0.11 -0.05 25 234 495 -34
29OCT26 47.00 P 0.23 0.23 0.22 0.21 -0.08 25 34 419 -30
29OCT26 48.00 P 0.29 0.29 0.29 0.36 -0.15 24 5 654 -5
29OCT26 49.00 P 0.61 0.61 0.61 0.61 -0.19 25 2 432 +2
29OCT26 50.00 P 0.93 0.95 0.90 0.90 -0.31 24 65 698 +50
29OCT26 52.50 P 0.00 0.00 0.00 2.25 -0.46 25 0 231 0
29OCT26 55.00 P 0.00 0.00 0.00 4.15 -0.50 25 0 101 0
29OCT26 57.50 P 0.00 0.00 0.00 6.42 -0.59 24 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 8.90 -0.83 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.44 -0.81 39 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.98 -0.77 49 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.48 -0.77 55 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.04 -0.72 65 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.54 -0.70 70 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.04 -0.69 76 0 0 0
27NOV26 39.00 P 0.10 0.10 0.10 0.01 0.00 27 1 24 +1
27NOV26 40.00 P 0.12 0.12 0.12 0.01 -0.01 25 1 9 +1
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 71 0
27NOV26 44.00 P 0.00 0.00 0.00 0.13 -0.05 24 0 272 0
27NOV26 45.00 P 0.00 0.00 0.00 0.22 -0.07 24 0 237 0
27NOV26 46.00 P 0.00 0.00 0.00 0.35 -0.10 25 0 399 0
27NOV26 47.00 P 0.58 0.58 0.58 0.52 -0.15 24 15 392 +15
27NOV26 48.00 P 0.81 0.81 0.81 0.76 -0.19 24 15 521 +15
27NOV26 49.00 P 0.00 0.00 0.00 1.08 -0.23 25 0 6,845 0
27NOV26 50.00 P 1.44 1.46 1.44 1.47 -0.28 25 18 6,213 0
27NOV26 52.50 P 0.00 0.00 0.00 2.76 -0.43 25 0 1,048 0
27NOV26 55.00 P 0.00 0.00 0.00 4.56 -0.53 26 0 255 0
27NOV26 57.50 P 0.00 0.00 0.00 6.57 -0.55 24 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 8.92 -0.84 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 11.46 -0.79 32 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 13.98 -0.78 37 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.48 -0.77 42 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.04 -0.72 49 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.54 -0.71 54 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.04 -0.69 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 26 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 1,449 0
30DEC26 43.00 P 0.00 0.00 0.00 0.21 -0.04 25 0 996 0
30DEC26 44.00 P 0.40 0.40 0.40 0.31 -0.06 25 30 814 0
30DEC26 45.00 P 0.53 0.53 0.53 0.45 -0.08 25 58 830 -10
30DEC26 46.00 P 0.60 0.76 0.60 0.64 -0.10 25 30 1,154 -2
30DEC26 47.00 P 1.00 1.00 0.94 0.88 -0.12 25 32 1,925 +6
30DEC26 48.00 P 1.29 1.31 1.20 1.17 -0.14 25 66 1,928 -60
30DEC26 49.00 P 1.67 1.67 1.56 1.52 -0.19 25 30 440 0
30DEC26 50.00 P 1.73 1.73 1.73 1.93 -0.23 25 27 3,290 -2
30DEC26 52.50 P 0.00 0.00 0.00 3.26 -0.32 25 0 790 0
30DEC26 55.00 P 4.79 4.90 4.79 4.97 -0.42 26 56 1,014 +41
30DEC26 57.50 P 0.00 0.00 0.00 6.80 -0.48 24 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 9.02 -0.78 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 11.51 -0.74 29 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 13.98 -0.78 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.48 -0.77 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.04 -0.72 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.54 -0.71 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.04 -0.71 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.23 -0.04 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.32 -0.05 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.44 -0.06 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.56 -0.10 24 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.77 -0.10 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.99 -0.13 24 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.24 -0.17 24 0 431 0
30MAR27 46.00 P 0.00 0.00 0.00 1.54 -0.19 24 0 376 0
30MAR27 47.00 P 1.83 1.83 1.83 1.89 -0.23 24 20 599 0
30MAR27 48.00 P 2.20 2.20 2.20 2.29 -0.23 25 5 257 +2
30MAR27 49.00 P 0.00 0.00 0.00 2.72 -0.25 24 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 3.14 -0.33 24 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 4.52 -0.41 24 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 6.14 -0.50 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 8.06 -0.62 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 10.24 -0.65 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.34 -0.69 24 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.67 -0.70 24 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 17.09 -0.68 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.52 -0.77 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.95 -0.79 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.30 -0.76 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.21 -0.03 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.28 -0.04 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.38 -0.04 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.49 -0.05 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.62 -0.07 24 0 161 0
29JUN27 41.00 P 0.00 0.00 0.00 0.79 -0.08 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.97 -0.12 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.24 -0.13 25 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.47 -0.15 24 0 220 0
29JUN27 45.00 P 0.00 0.00 0.00 1.73 -0.17 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.07 -0.21 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.43 -0.21 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.80 -0.30 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.24 -0.32 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.71 -0.36 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 5.08 -0.44 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.69 -0.52 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.52 -0.57 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.54 -0.66 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.64 -0.70 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.84 -0.78 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.15 -0.72 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.52 -0.80 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.95 -0.83 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.34 -0.87 21 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.94 -0.07 25 0 24 0
29SEP27 41.00 P 0.00 0.00 0.00 1.10 -0.10 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.34 -0.10 24 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.64 -0.13 25 0 37 0
29SEP27 44.00 P 2.08 2.08 2.01 1.95 -0.13 25 80 106 +80
29SEP27 45.00 P 2.38 2.38 2.31 2.27 -0.16 25 220 264 +220
29SEP27 46.00 P 2.77 2.77 2.67 2.65 -0.17 25 240 262 +240
29SEP27 47.00 P 0.00 0.00 0.00 3.05 -0.18 25 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.49 -0.21 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.96 -0.22 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.45 -0.26 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.87 -0.31 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.38 -0.46 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 9.18 -0.48 25 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 11.10 -0.59 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 13.11 -0.70 25 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.21 -0.76 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.42 -0.78 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.65 -0.73 24 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 22.01 -0.77 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.37 -0.84 22 0 0 0
TOTAL PUT 1,338 87,417 +527
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 23.680
29SEP26 8.25 C 0.00 0.00 0.00 15.44 +0.29 786 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.19 +0.29 764 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.94 +0.29 744 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.69 +0.29 723 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.44 +0.29 704 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.19 +0.29 685 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.94 +0.29 666 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.69 +0.29 648 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.19 +0.29 614 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.69 +0.29 580 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.19 +0.29 549 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.69 +0.29 518 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.19 +0.29 489 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.69 +0.29 461 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.19 +0.29 434 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.69 +0.29 408 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.19 +0.29 383 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.69 +0.29 358 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.19 +0.28 335 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.69 +0.28 312 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.19 +0.28 290 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.69 +0.28 268 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.19 +0.28 246 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.69 +0.28 226 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.19 +0.28 205 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.69 +0.28 186 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.19 +0.28 166 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.69 +0.28 147 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.69 +0.28 109 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.68 +0.27 0 0 0 0
29SEP26 23.00 C 0.86 0.86 0.79 0.71 +0.22 44 59 710 -27
29SEP26 24.00 C 0.10 0.27 0.05 0.10 +0.04 45 569 1,497 +53
29SEP26 25.00 C 0.02 0.02 0.01 0.01 0.00 57 40 2,778 +35
29SEP26 26.00 C 0.01 0.01 0.01 0.01 0.00 89 20 5,868 -20
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 5,623 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 146 0 2,568 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 172 0 3,126 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 196 0 1,808 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 219 0 1,087 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 241 0 829 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 262 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 282 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 302 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 320 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 338 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 356 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 373 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 389 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 405 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 420 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 449 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 463 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 477 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 490 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 503 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 516 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 528 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 558 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 586 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 612 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 638 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 662 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 684 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 6.94 +0.28 129 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 6.69 +0.28 123 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 6.44 +0.28 118 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 6.19 +0.28 113 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 5.94 +0.28 108 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 5.69 +0.28 103 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 5.44 +0.28 98 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 5.19 +0.28 93 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 4.94 +0.28 88 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 4.69 +0.28 84 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 4.44 +0.28 79 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 4.19 +0.28 74 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 3.94 +0.28 70 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 3.69 +0.28 65 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 3.19 +0.28 56 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 2.69 +0.28 47 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 2.19 +0.28 39 0 15 0
02OCT26 22.00 C 1.79 1.79 1.65 1.69 +0.27 30 30 15 0
02OCT26 22.50 C 1.30 1.30 1.16 1.20 +0.27 28 30 60 +30
02OCT26 23.00 C 0.71 0.71 0.71 0.73 +0.18 25 15 46 +15
02OCT26 23.50 C 0.50 0.55 0.31 0.38 +0.10 28 262 360 +215
02OCT26 24.00 C 0.13 0.35 0.13 0.16 +0.05 29 267 630 +119
02OCT26 24.50 C 0.17 0.17 0.05 0.05 +0.01 29 820 855 +775
02OCT26 25.00 C 0.07 0.07 0.03 0.02 +0.01 32 135 309 +100
02OCT26 25.50 C 0.02 0.02 0.02 0.01 0.00 36 26 645 +26
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 66 0 51 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 68 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 7.01 - 114 0 0 -
09OCT26 17.00 C 0.00 0.00 0.00 6.76 - 110 0 0 -
09OCT26 17.25 C 0.00 0.00 0.00 6.51 - 106 0 0 -
09OCT26 17.50 C 0.00 0.00 0.00 6.20 - 68 0 0 -
09OCT26 17.75 C 0.00 0.00 0.00 6.02 - 100 0 0 -
09OCT26 18.00 C 0.00 0.00 0.00 5.70 - 61 0 0 -
09OCT26 18.25 C 0.00 0.00 0.00 5.52 - 92 0 0 -
09OCT26 18.50 C 0.00 0.00 0.00 5.27 - 88 0 0 -
09OCT26 18.75 C 0.00 0.00 0.00 5.02 - 84 0 0 -
09OCT26 19.00 C 0.00 0.00 0.00 4.76 - 78 0 0 -
09OCT26 19.25 C 0.00 0.00 0.00 4.52 - 76 0 0 -
09OCT26 19.50 C 0.00 0.00 0.00 4.26 - 70 0 0 -
09OCT26 19.75 C 0.00 0.00 0.00 4.02 - 69 0 0 -
09OCT26 20.00 C 0.00 0.00 0.00 3.77 - 65 0 0 -
09OCT26 20.50 C 0.00 0.00 0.00 3.20 - 31 0 0 -
09OCT26 21.00 C 0.00 0.00 0.00 2.70 - 25 0 0 -
09OCT26 21.50 C 0.00 0.00 0.00 2.21 - 28 0 0 -
09OCT26 22.00 C 1.86 1.86 1.72 1.69 - 0 135 135 -
09OCT26 22.50 C 1.34 1.34 1.34 1.26 - 25 14 14 -
09OCT26 23.00 C 0.00 0.00 0.00 0.86 - 25 0 0 -
09OCT26 23.50 C 0.62 0.62 0.49 0.54 - 26 60 45 -
09OCT26 24.00 C 0.39 0.48 0.35 0.33 - 28 158 129 -
09OCT26 24.50 C 0.26 0.26 0.21 0.17 - 27 137 117 -
09OCT26 25.00 C 0.19 0.19 0.10 0.08 - 27 48 38 -
09OCT26 25.50 C 0.12 0.12 0.07 0.04 - 28 61 50 -
09OCT26 26.00 C 0.06 0.06 0.06 0.02 - 30 30 30 -
09OCT26 26.50 C 0.04 0.04 0.04 0.01 - 31 9 9 -
09OCT26 27.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
09OCT26 27.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
09OCT26 28.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
09OCT26 28.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
09OCT26 29.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 29.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
09OCT26 30.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
09OCT26 30.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
09OCT26 31.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
09OCT26 31.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
09OCT26 32.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
09OCT26 32.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
09OCT26 33.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
09OCT26 33.50 C 0.00 0.00 0.00 0.01 - 82 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 15.49 +0.32 169 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.26 +0.34 175 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.01 +0.34 170 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.76 +0.33 165 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.51 +0.33 161 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.23 +0.30 139 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.01 +0.33 152 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.73 +0.30 131 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.26 +0.33 139 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.76 +0.33 131 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.26 +0.33 124 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.76 +0.33 117 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.26 +0.32 110 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.73 +0.29 89 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.23 +0.29 83 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.74 +0.30 83 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.22 +0.28 61 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.72 +0.28 54 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.23 +0.29 61 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.76 +0.32 69 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.26 +0.31 64 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.76 +0.31 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.26 +0.31 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.73 +0.28 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.27 +0.32 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.76 +0.30 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.26 +0.30 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.81 +0.33 39 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.80 +0.26 29 0 80 0
29OCT26 22.00 C 2.07 2.17 1.97 1.88 +0.23 26 212 241 +212
29OCT26 23.00 C 1.42 1.44 1.42 1.18 +0.18 27 4 814 -4
29OCT26 24.00 C 0.66 0.86 0.61 0.67 +0.13 28 86 899 +39
29OCT26 25.00 C 0.32 0.48 0.32 0.36 +0.09 29 557 1,804 +194
29OCT26 26.00 C 0.20 0.27 0.17 0.16 +0.04 29 108 3,009 -47
29OCT26 27.00 C 0.14 0.14 0.12 0.07 +0.02 30 49 990 +1
29OCT26 28.00 C 0.08 0.08 0.08 0.03 +0.01 30 19 1,296 +9
29OCT26 29.00 C 0.05 0.05 0.05 0.01 0.00 30 153 814 +50
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 841 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 538 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 302 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.49 +0.30 110 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.26 +0.32 118 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.01 +0.31 114 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.76 +0.31 111 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.51 +0.31 107 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.24 +0.29 92 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.01 +0.31 101 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.74 +0.29 85 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.26 +0.31 91 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.76 +0.30 85 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.26 +0.30 80 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.76 +0.30 74 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.26 +0.30 69 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.74 +0.27 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.24 +0.27 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.75 +0.28 41 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.24 +0.26 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.74 +0.26 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.24 +0.26 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.76 +0.28 31 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.26 +0.27 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.76 +0.27 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.26 +0.26 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.74 +0.24 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.27 +0.25 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.76 +0.22 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.26 +0.19 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.81 +0.20 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.99 +0.23 29 0 0 0
27NOV26 22.00 C 2.18 2.29 2.18 2.14 +0.19 27 28 135 0
27NOV26 23.00 C 1.61 1.61 1.45 1.51 +0.16 28 46 195 +15
27NOV26 24.00 C 1.00 1.03 0.96 1.01 +0.13 28 182 558 +182
27NOV26 25.00 C 0.77 0.77 0.64 0.64 +0.09 29 356 1,231 +63
27NOV26 26.00 C 0.44 0.50 0.42 0.40 +0.05 29 883 2,314 +771
27NOV26 27.00 C 0.29 0.30 0.29 0.23 +0.04 29 115 438 +85
27NOV26 28.00 C 0.22 0.22 0.20 0.13 +0.02 29 13 780 -8
27NOV26 29.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 515 0
27NOV26 30.00 C 0.11 0.11 0.11 0.04 +0.01 30 15 430 +15
27NOV26 31.00 C 0.00 0.00 0.00 0.02 0.00 30 0 336 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 210 0
27NOV26 34.00 C 0.04 0.04 0.04 0.01 0.00 36 150 150 +150
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 0.01 0.01 0.01 0.01 0.00 51 240 240 +240
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 61 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 66 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 71 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.49 +0.27 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.26 +0.29 84 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.01 +0.29 80 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.76 +0.29 77 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.51 +0.29 73 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.25 +0.27 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.01 +0.28 65 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.76 +0.31 61 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.26 +0.31 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.76 +0.30 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.27 +0.28 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.77 +0.28 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.28 +0.28 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.78 +0.28 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.28 +0.27 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.79 +0.28 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.29 +0.27 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.80 +0.28 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.30 +0.28 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.81 +0.28 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.31 +0.27 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.82 +0.33 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.33 +0.27 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.74 +0.24 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.27 +0.16 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.76 +0.22 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.31 +0.11 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.88 +0.12 21 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.18 +0.22 28 0 0 0
30DEC26 22.00 C 2.40 2.51 2.40 2.37 +0.19 26 60 496 +60
30DEC26 23.00 C 1.84 1.94 1.67 1.76 +0.15 27 270 710 +35
30DEC26 24.00 C 1.35 1.35 1.22 1.27 +0.13 27 179 1,222 +125
30DEC26 25.00 C 0.91 0.95 0.91 0.88 +0.09 28 2 2,136 -2
30DEC26 26.00 C 0.73 0.73 0.63 0.63 +0.09 29 45 3,153 -15
30DEC26 27.00 C 0.44 0.44 0.44 0.41 +0.05 29 1 1,296 0
30DEC26 28.00 C 0.33 0.33 0.33 0.26 +0.03 28 4 2,400 +4
30DEC26 29.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 1,831 0
30DEC26 30.00 C 0.21 0.21 0.19 0.10 +0.01 29 7 2,148 -4
30DEC26 31.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 1,270 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 2,810 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 29 0 268 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 53 30 30 +30
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 63 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 68 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 15.49 +0.21 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.26 +0.23 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.01 +0.23 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.76 +0.22 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.51 +0.22 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.25 +0.20 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.01 +0.21 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.76 +0.21 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.26 +0.20 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.76 +0.19 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.27 +0.19 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.77 +0.19 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.28 +0.19 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.78 +0.28 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.28 +0.17 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.79 +0.17 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.29 +0.16 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.80 +0.28 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.30 +0.28 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.81 +0.28 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.31 +0.27 0 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 6.85 +0.31 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.38 +0.29 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.92 +0.26 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.49 +0.26 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.05 +0.23 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.65 +0.22 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.26 +0.09 24 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.64 +0.19 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.88 +0.16 26 0 326 0
30MAR27 23.00 C 2.32 2.36 2.32 2.32 +0.15 26 42 698 +42
30MAR27 24.00 C 0.00 0.00 0.00 1.83 +0.12 27 0 641 0
30MAR27 25.00 C 0.00 0.00 0.00 1.44 +0.11 27 0 1,685 0
30MAR27 26.00 C 1.26 1.26 1.26 1.13 +0.11 27 6 6,356 +6
30MAR27 27.00 C 0.91 0.92 0.91 0.89 +0.08 28 340 8,643 +251
30MAR27 28.00 C 0.00 0.00 0.00 0.66 +0.05 28 0 7,011 0
30MAR27 29.00 C 0.00 0.00 0.00 0.49 +0.04 28 0 534 0
30MAR27 30.00 C 0.47 0.47 0.47 0.36 +0.03 28 2 569 +2
30MAR27 31.00 C 0.00 0.00 0.00 0.26 +0.02 28 0 484 0
30MAR27 32.00 C 0.36 0.36 0.36 0.19 +0.02 28 45 1,651 +45
30MAR27 33.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 961 0
30MAR27 35.00 C 0.19 0.19 0.19 0.07 +0.01 28 4 351 -4
30MAR27 36.00 C 0.00 0.00 0.00 0.05 0.00 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 15.49 +0.17 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.36 +0.28 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.01 +0.18 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.87 +0.28 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.62 +0.27 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.25 +0.15 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.13 +0.27 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.89 +0.28 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.26 +0.14 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.91 +0.28 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.27 +0.13 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.93 +0.28 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.28 +0.11 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.96 +0.46 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.28 +0.17 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.79 +0.17 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.29 +0.16 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 8.80 +0.03 0 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 8.30 +0.23 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.91 +0.32 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.39 +0.26 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.95 +0.26 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.52 +0.25 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.10 +0.25 20 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.69 +0.25 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.30 +0.24 24 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 4.92 +0.24 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.55 +0.23 26 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 3.99 +0.22 28 0 72 0
29JUN27 22.00 C 3.33 3.33 3.26 3.26 +0.20 27 30 264 +30
29JUN27 23.00 C 2.80 2.80 2.80 2.71 +0.18 27 15 1,414 0
29JUN27 24.00 C 2.33 2.40 2.33 2.24 +0.16 28 57 394 +57
29JUN27 25.00 C 1.94 1.94 1.93 1.83 +0.15 28 30 447 +21
29JUN27 26.00 C 0.00 0.00 0.00 1.50 +0.11 28 0 336 0
29JUN27 27.00 C 0.00 0.00 0.00 1.25 +0.10 29 0 526 0
29JUN27 28.00 C 0.00 0.00 0.00 1.01 +0.09 29 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.81 +0.09 29 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.64 +0.07 29 0 123 0
29JUN27 31.00 C 0.00 0.00 0.00 0.50 +0.06 29 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.39 +0.05 29 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.30 +0.04 29 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.24 +0.04 29 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.18 +0.02 29 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 290 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 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 15.49 +0.17 0 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 15.36 +0.28 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.01 +0.17 0 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 14.87 +0.28 43 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.62 +0.27 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.25 +0.15 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.13 +0.27 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 13.89 +0.28 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.26 +0.14 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 12.91 +0.28 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.42 +0.27 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 11.93 +0.27 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.28 +0.11 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 10.96 +0.46 30 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.28 +0.17 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 9.79 +0.17 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.32 +0.19 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 8.85 +0.08 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.38 +0.30 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 7.92 +0.28 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.46 +0.25 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.04 +0.24 17 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.63 +0.24 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.23 +0.23 25 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.85 +0.23 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.48 +0.22 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.13 +0.22 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.79 +0.22 28 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 4.29 +0.21 30 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.59 +0.19 29 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 3.08 +0.17 29 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 2.63 +0.16 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.24 +0.13 29 0 7 0
29SEP27 26.00 C 1.87 1.87 1.87 1.90 +0.12 30 1 1,757 -1
29SEP27 27.00 C 0.00 0.00 0.00 1.61 +0.12 30 0 18 0
29SEP27 28.00 C 0.00 0.00 0.00 1.36 +0.10 30 0 57 0
29SEP27 29.00 C 0.00 0.00 0.00 1.14 +0.09 30 0 54 0
29SEP27 30.00 C 1.02 1.02 1.02 0.98 +0.06 30 7 24 +7
29SEP27 31.00 C 0.90 0.90 0.90 0.84 +0.06 30 3 10 +2
29SEP27 32.00 C 0.79 0.79 0.79 0.71 +0.06 30 1 33 +1
29SEP27 33.00 C 0.00 0.00 0.00 0.59 +0.05 30 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.50 +0.05 31 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.41 +0.04 30 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.34 +0.03 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.28 +0.03 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 60 0
29SEP27 41.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 55.00 C 0.11 0.11 0.11 0.01 0.00 31 6 6 +6
29SEP27 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
TOTAL CALL 7,328 127,741 +3,986
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 794 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 773 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 752 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 732 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 712 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 693 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 674 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 656 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 621 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 588 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 557 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 526 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 497 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 470 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 443 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 417 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 391 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 366 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 342 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 318 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 296 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 273 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 252 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 231 0 2,889 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 211 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 191 0 1,455 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 171 0 1,222 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 7,026 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 11,231 0
29SEP26 22.00 P 0.01 0.01 0.01 0.01 0.00 74 30 7,233 -30
29SEP26 23.00 P 0.02 0.02 0.02 0.03 -0.07 45 8 10,789 0
29SEP26 24.00 P 0.36 0.47 0.19 0.44 -0.24 49 391 2,242 -238
29SEP26 25.00 P 0.96 1.30 0.96 1.32 -0.33 0 111 4,265 -66
29SEP26 26.00 P 2.50 2.50 2.33 2.32 -0.28 0 8 1,132 0
29SEP26 27.00 P 3.14 3.28 3.14 3.32 -0.39 0 20 902 -10
29SEP26 28.00 P 4.37 4.37 4.37 4.32 -0.31 0 5 1,100 0
29SEP26 29.00 P 0.00 0.00 0.00 5.32 -0.30 0 0 1,573 0
29SEP26 30.00 P 0.00 0.00 0.00 6.32 -0.30 0 0 2,013 0
29SEP26 31.00 P 0.00 0.00 0.00 7.32 -0.31 0 0 669 0
29SEP26 32.00 P 0.00 0.00 0.00 8.32 -0.36 0 0 305 0
29SEP26 33.00 P 0.00 0.00 0.00 9.32 -0.36 0 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 10.32 -0.33 0 0 322 0
29SEP26 35.00 P 0.00 0.00 0.00 11.32 -0.36 0 0 160 0
29SEP26 36.00 P 0.00 0.00 0.00 12.32 -0.36 0 0 298 0
29SEP26 37.00 P 0.00 0.00 0.00 13.32 -0.36 0 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 14.32 -0.36 0 0 65 0
29SEP26 39.00 P 0.00 0.00 0.00 15.32 -0.35 0 0 276 0
29SEP26 40.00 P 0.00 0.00 0.00 16.32 -0.32 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.32 -0.32 0 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 18.32 -0.35 0 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 19.32 -0.32 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.32 -0.35 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.32 -0.33 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.32 -0.36 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.32 -0.36 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.32 -0.36 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.32 -0.36 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.32 -0.32 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.82 -0.32 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.32 -0.32 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.82 -0.32 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.32 -0.32 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.82 -0.32 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 41.32 -0.32 0 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 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 95 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 40 0
02OCT26 22.50 P 0.03 0.03 0.03 0.02 -0.03 31 11 303 +9
02OCT26 23.00 P 0.05 0.07 0.05 0.07 -0.09 30 10 379 0
02OCT26 23.50 P 0.25 0.27 0.12 0.21 -0.17 29 125 643 +13
02OCT26 24.00 P 0.46 0.49 0.30 0.49 -0.24 31 271 298 +191
02OCT26 24.50 P 0.67 0.93 0.67 0.89 -0.27 33 30 43 +15
02OCT26 25.00 P 1.01 1.27 1.01 1.37 -0.28 41 45 30 +22
02OCT26 25.50 P 1.48 1.88 1.48 1.87 -0.23 52 45 32 +30
02OCT26 26.00 P 0.00 0.00 0.00 2.32 -0.28 0 0 1 0
02OCT26 26.50 P 0.00 0.00 0.00 2.82 -0.28 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 3.32 -0.39 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 3.82 -0.28 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 4.32 -0.31 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 4.93 -0.22 124 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 5.44 -0.22 135 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 5.92 -0.23 137 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 6.42 -0.23 146 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 6.91 -0.24 151 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 7.41 -0.24 158 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 7.91 -0.27 165 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 8.42 -0.26 175 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 8.92 -0.26 182 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 9.42 -0.26 189 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 9.94 -0.24 203 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 10.43 -0.25 205 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.01 - 86 0 0 -
09OCT26 17.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
09OCT26 17.25 P 0.00 0.00 0.00 0.01 - 79 0 0 -
09OCT26 17.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
09OCT26 17.75 P 0.00 0.00 0.00 0.01 - 73 0 0 -
09OCT26 18.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
09OCT26 18.25 P 0.00 0.00 0.00 0.01 - 66 0 0 -
09OCT26 18.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 18.75 P 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 19.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 19.25 P 0.00 0.00 0.00 0.01 - 54 0 0 -
09OCT26 19.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 19.75 P 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 20.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 20.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
09OCT26 21.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
09OCT26 21.50 P 0.02 0.02 0.02 0.01 - 28 2 2 -
09OCT26 22.00 P 0.05 0.05 0.05 0.03 - 27 50 50 -
09OCT26 22.50 P 0.12 0.13 0.09 0.08 - 27 127 87 -
09OCT26 23.00 P 0.20 0.24 0.15 0.18 - 27 163 162 -
09OCT26 23.50 P 0.43 0.46 0.30 0.37 - 28 458 412 -
09OCT26 24.00 P 0.59 0.67 0.56 0.64 - 28 76 75 -
09OCT26 24.50 P 0.00 0.00 0.00 1.00 - 29 0 0 -
09OCT26 25.00 P 0.00 0.00 0.00 1.42 - 31 0 0 -
09OCT26 25.50 P 1.84 1.84 1.84 1.89 - 35 14 14 -
09OCT26 26.00 P 0.00 0.00 0.00 2.32 - 0 0 0 -
09OCT26 26.50 P 0.00 0.00 0.00 2.82 - 0 0 0 -
09OCT26 27.00 P 0.00 0.00 0.00 3.32 - 0 0 0 -
09OCT26 27.50 P 0.00 0.00 0.00 3.82 - 0 0 0 -
09OCT26 28.00 P 0.00 0.00 0.00 4.45 - 73 0 0 -
09OCT26 28.50 P 0.00 0.00 0.00 4.93 - 76 0 0 -
09OCT26 29.00 P 0.00 0.00 0.00 5.44 - 83 0 0 -
09OCT26 29.50 P 0.00 0.00 0.00 5.92 - 84 0 0 -
09OCT26 30.00 P 0.00 0.00 0.00 6.42 - 89 0 0 -
09OCT26 30.50 P 0.00 0.00 0.00 6.91 - 92 0 0 -
09OCT26 31.00 P 0.00 0.00 0.00 7.41 - 97 0 0 -
09OCT26 31.50 P 0.00 0.00 0.00 7.91 - 101 0 0 -
09OCT26 32.00 P 0.00 0.00 0.00 8.42 - 108 0 0 -
09OCT26 32.50 P 0.00 0.00 0.00 8.95 - 117 0 0 -
09OCT26 33.00 P 0.00 0.00 0.00 9.42 - 116 0 0 -
09OCT26 33.50 P 0.00 0.00 0.00 9.96 - 128 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 129 0
29OCT26 18.00 P 0.01 0.01 0.01 0.01 0.00 41 5 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 309 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 666 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 596 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 1,808 0
29OCT26 21.00 P 0.08 0.08 0.08 0.07 -0.02 29 80 2,303 -80
29OCT26 22.00 P 0.17 0.25 0.17 0.21 -0.04 29 46 3,397 +24
29OCT26 23.00 P 0.52 0.56 0.39 0.50 -0.09 30 288 2,943 +6
29OCT26 24.00 P 0.87 0.97 0.85 0.99 -0.14 30 180 1,905 +128
29OCT26 25.00 P 1.62 1.70 1.52 1.67 -0.19 31 161 2,283 -60
29OCT26 26.00 P 0.00 0.00 0.00 2.50 -0.24 33 0 695 0
29OCT26 27.00 P 3.45 3.45 3.38 3.45 -0.27 38 232 532 +222
29OCT26 28.00 P 4.30 4.34 4.08 4.45 -0.29 45 60 674 +50
29OCT26 29.00 P 5.27 5.47 5.27 5.48 -0.29 54 142 313 +142
29OCT26 30.00 P 0.00 0.00 0.00 6.46 -0.19 59 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.41 -0.24 60 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.42 -0.28 67 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.42 -0.33 72 0 390 0
29OCT26 34.00 P 0.00 0.00 0.00 10.43 -0.26 78 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.32 -0.37 0 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.32 -0.36 0 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.32 -0.51 0 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.32 -0.36 0 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.32 -0.37 0 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.32 -0.36 0 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.32 -0.32 0 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.32 -0.35 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.32 -0.32 0 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.32 -0.40 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.32 -0.41 0 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.32 -0.36 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.32 -0.36 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.32 -0.36 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.32 -0.36 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.32 -0.32 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.82 -0.32 0 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.32 -0.32 0 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.82 -0.32 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.32 -0.32 0 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.82 -0.32 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.32 -0.32 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 145 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 120 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 728 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 775 0
27NOV26 20.00 P 0.11 0.12 0.11 0.09 -0.02 29 115 8,537 +115
27NOV26 21.00 P 0.00 0.00 0.00 0.21 -0.05 29 0 2,151 0
27NOV26 22.00 P 0.39 0.46 0.38 0.43 -0.08 29 328 3,982 +166
27NOV26 23.00 P 0.74 0.81 0.74 0.79 -0.11 30 277 3,773 +202
27NOV26 24.00 P 1.28 1.28 1.28 1.29 -0.15 30 15 1,732 0
27NOV26 25.00 P 1.89 1.99 1.81 1.93 -0.19 31 321 1,256 +90
27NOV26 26.00 P 2.53 2.53 2.49 2.61 -0.31 29 30 776 0
27NOV26 27.00 P 3.35 3.35 3.35 3.56 -0.25 33 10 352 0
27NOV26 28.00 P 4.38 4.51 4.38 4.50 -0.27 37 198 453 +198
27NOV26 29.00 P 0.00 0.00 0.00 5.48 -0.29 41 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.46 -0.32 44 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 7.41 -0.33 46 0 100 0
27NOV26 32.00 P 0.00 0.00 0.00 8.42 -0.30 50 0 195 0
27NOV26 33.00 P 0.00 0.00 0.00 9.42 -0.33 54 0 180 0
27NOV26 34.00 P 0.00 0.00 0.00 10.43 -0.27 59 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 11.32 -0.42 0 0 120 0
27NOV26 36.00 P 0.00 0.00 0.00 12.32 -0.38 0 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.32 -0.51 0 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.32 -0.38 0 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.42 -0.27 74 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.32 -0.36 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.32 -0.32 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.32 -0.35 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.32 -0.32 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.40 -0.32 86 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.32 -0.41 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.40 -0.28 91 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.32 -0.36 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.32 -0.36 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.32 -0.36 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.32 -0.32 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.82 -0.32 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.32 -0.32 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.87 -0.27 111 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.32 -0.32 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.82 -0.32 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.32 -0.32 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 837 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 545 0
30DEC26 18.00 P 0.07 0.07 0.07 0.03 -0.01 28 5 440 +5
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 829 0
30DEC26 19.00 P 0.12 0.12 0.12 0.08 -0.02 28 4 629 +4
30DEC26 19.50 P 0.16 0.16 0.16 0.12 -0.03 28 3 890 +3
30DEC26 20.00 P 0.20 0.24 0.20 0.18 -0.03 29 596 5,685 -2
30DEC26 21.00 P 0.37 0.37 0.37 0.35 -0.06 29 20 2,147 -20
30DEC26 22.00 P 0.60 0.65 0.60 0.62 -0.08 29 770 2,455 +509
30DEC26 23.00 P 0.97 0.97 0.97 1.00 -0.12 29 10 1,680 0
30DEC26 24.00 P 1.42 1.54 1.42 1.51 -0.15 29 37 1,801 +6
30DEC26 25.00 P 2.11 2.15 1.96 2.13 -0.18 30 225 1,631 -67
30DEC26 26.00 P 2.72 2.92 2.72 2.86 -0.21 30 22 963 -8
30DEC26 27.00 P 0.00 0.00 0.00 3.57 -0.35 28 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.57 -0.26 33 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.52 -0.28 36 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 6.49 -0.31 39 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.50 -0.28 43 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 8.48 -0.27 45 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 9.43 -0.35 46 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.43 -0.33 49 0 175 0
30DEC26 35.00 P 0.00 0.00 0.00 11.38 -0.36 49 0 142 0
30DEC26 36.00 P 0.00 0.00 0.00 12.38 -0.32 52 0 68 0
30DEC26 37.00 P 0.00 0.00 0.00 13.37 -0.46 53 0 105 0
30DEC26 38.00 P 0.00 0.00 0.00 14.37 -0.33 56 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 15.42 -0.27 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.36 -0.32 60 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.36 -0.28 62 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.38 -0.29 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.36 -0.28 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.40 -0.32 72 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.35 -0.38 69 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.40 -0.28 76 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.35 -0.33 73 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.35 -0.33 75 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.35 -0.33 77 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.35 -0.29 79 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.85 -0.29 83 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.36 -0.28 88 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.87 -0.27 94 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.34 -0.30 93 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.86 -0.28 100 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.36 -0.28 103 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.19 -0.03 28 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.25 -0.04 28 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.33 -0.05 28 0 378 0
30MAR27 20.00 P 0.00 0.00 0.00 0.43 -0.06 28 0 1,086 0
30MAR27 21.00 P 0.67 0.70 0.67 0.67 -0.09 28 30 972 -10
30MAR27 22.00 P 1.03 1.03 1.03 1.01 -0.11 28 92 1,955 +60
30MAR27 23.00 P 0.00 0.00 0.00 1.43 -0.14 28 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.95 -0.15 28 0 478 0
30MAR27 25.00 P 2.52 2.52 2.52 2.55 -0.18 29 45 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 3.23 -0.20 29 0 7,156 0
30MAR27 27.00 P 0.00 0.00 0.00 3.98 -0.23 30 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.81 -0.24 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.68 -0.26 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.61 -0.27 33 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.58 -0.27 35 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.50 -0.33 36 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.50 -0.28 38 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.43 -0.33 38 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.38 -0.36 38 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.38 -0.33 40 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.37 -0.46 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.37 -0.33 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.42 -0.27 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.36 -0.32 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.36 -0.28 49 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.38 -0.29 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.36 -0.28 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.40 -0.32 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.35 -0.38 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.40 -0.28 59 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.35 -0.33 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.35 -0.33 59 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.35 -0.33 60 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.35 -0.29 62 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.85 -0.29 65 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.36 -0.28 69 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.87 -0.27 73 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.34 -0.30 73 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.86 -0.28 78 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.36 -0.28 81 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 30 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 0.00 29 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 0.00 29 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.24 -0.02 29 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.31 -0.02 29 0 115 0
29JUN27 18.00 P 0.00 0.00 0.00 0.40 -0.03 29 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 0.50 -0.02 29 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.61 -0.04 29 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.74 -0.04 29 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.89 -0.04 29 0 229 0
29JUN27 21.00 P 0.00 0.00 0.00 1.24 -0.07 29 0 115 0
29JUN27 22.00 P 0.00 0.00 0.00 1.66 -0.09 29 0 184 0
29JUN27 23.00 P 0.00 0.00 0.00 2.15 -0.11 29 0 712 0
29JUN27 24.00 P 0.00 0.00 0.00 2.71 -0.13 29 0 522 0
29JUN27 25.00 P 0.00 0.00 0.00 3.35 -0.13 30 0 100 0
29JUN27 26.00 P 3.87 3.87 3.87 4.04 -0.15 30 30 130 +12
29JUN27 27.00 P 0.00 0.00 0.00 4.78 -0.17 31 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.56 -0.19 31 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 6.39 -0.20 31 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 7.25 -0.22 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.14 -0.23 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.05 -0.24 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.99 -0.22 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.90 -0.24 36 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.79 -0.28 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.72 -0.29 36 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.67 -0.29 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.72 -0.19 40 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.58 -0.28 38 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.53 -0.28 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.49 -0.29 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.45 -0.29 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.52 -0.18 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.40 -0.32 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.35 -0.38 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.40 -0.28 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.35 -0.33 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.35 -0.33 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.35 -0.33 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.35 -0.29 50 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.85 -0.29 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.36 -0.28 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.87 -0.27 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.34 -0.30 62 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.86 -0.28 66 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.36 -0.28 68 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 4 0
29SEP27 15.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.23 -0.02 30 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.30 -0.02 30 0 28 0
29SEP27 16.50 P 0.00 0.00 0.00 0.37 -0.02 30 0 30 0
29SEP27 17.00 P 0.00 0.00 0.00 0.46 -0.03 31 0 142 0
29SEP27 17.50 P 0.57 0.57 0.57 0.56 -0.03 31 1 182 0
29SEP27 18.00 P 0.00 0.00 0.00 0.67 -0.04 31 0 41 0
29SEP27 18.50 P 0.00 0.00 0.00 0.80 -0.04 31 0 128 0
29SEP27 19.00 P 0.00 0.00 0.00 0.93 -0.06 31 0 491 0
29SEP27 19.50 P 0.00 0.00 0.00 1.10 -0.05 31 0 106 0
29SEP27 20.00 P 0.00 0.00 0.00 1.26 -0.06 31 0 2 0
29SEP27 21.00 P 0.00 0.00 0.00 1.66 -0.07 31 0 238 0
29SEP27 22.00 P 0.00 0.00 0.00 2.11 -0.09 31 0 133 0
29SEP27 23.00 P 0.00 0.00 0.00 2.62 -0.11 31 0 495 0
29SEP27 24.00 P 0.00 0.00 0.00 3.19 -0.12 31 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 3.82 -0.13 31 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.48 -0.16 32 0 131 0
29SEP27 27.00 P 0.00 0.00 0.00 5.21 -0.16 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.97 -0.18 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.76 -0.19 33 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.59 -0.20 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.44 -0.21 34 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 9.33 -0.21 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.22 -0.23 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.15 -0.23 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 12.08 -0.24 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 13.03 -0.24 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.98 -0.25 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.95 -0.25 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.92 -0.26 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.90 -0.26 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.87 -0.26 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.81 -0.27 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.77 -0.25 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.71 -0.26 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.66 -0.26 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.61 -0.26 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.56 -0.26 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.51 -0.26 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.46 -0.27 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.42 -0.27 47 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.85 -0.29 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.36 -0.28 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.87 -0.27 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.34 -0.30 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.86 -0.28 59 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.36 -0.28 61 0 0 0
TOTAL PUT 6,378 189,622 +1,631
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$ 12.890
29SEP26 8.50 C 0.00 0.00 0.00 4.39 +0.47 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.14 +0.47 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.89 +0.47 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.64 +0.47 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.39 +0.47 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.14 +0.47 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.89 +0.47 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.39 +0.47 0 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 1.89 +0.47 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.39 +0.46 0 0 0 0
29SEP26 12.00 C 0.75 0.75 0.75 0.89 +0.43 0 10 963 -10
29SEP26 12.50 C 0.24 0.50 0.24 0.41 +0.27 49 54 288 -9
29SEP26 13.00 C 0.07 0.16 0.05 0.09 +0.06 50 308 489 -31
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 506 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 745 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 119 0 240 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1,080 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 173 0 750 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 197 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 221 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 243 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 264 0 268 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 285 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 304 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 323 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 342 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 359 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 393 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 424 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.18 +0.50 66 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.93 +0.48 62 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.69 +0.49 62 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.42 +0.49 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.20 +0.52 57 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.95 +0.49 52 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.45 +0.46 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.96 +0.44 37 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.52 +0.37 37 0 60 0
29OCT26 12.00 C 0.97 0.97 0.97 1.12 +0.32 37 100 393 -64
29OCT26 12.50 C 0.69 0.80 0.69 0.80 +0.26 38 184 1,351 +98
29OCT26 13.00 C 0.43 0.45 0.43 0.52 +0.18 37 4 2,220 +1
29OCT26 13.50 C 0.38 0.40 0.35 0.32 +0.12 36 17 1,031 +3
29OCT26 14.00 C 0.18 0.25 0.18 0.20 +0.08 37 22 543 +1
29OCT26 14.50 C 0.09 0.10 0.09 0.12 +0.05 38 25 496 +5
29OCT26 15.00 C 0.06 0.06 0.06 0.06 +0.02 37 10 145 +10
29OCT26 15.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 379 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 254 0
29OCT26 16.50 C 0.01 0.01 0.01 0.01 0.00 39 10 235 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 135 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 4.19 +0.50 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.97 +0.52 51 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.72 +0.52 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.47 +0.51 44 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.28 +0.55 51 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.99 +0.49 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.54 +0.44 41 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 2.09 +0.40 38 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.68 +0.36 37 0 90 0
27NOV26 12.00 C 0.00 0.00 0.00 1.32 +0.31 37 0 30 0
27NOV26 12.50 C 0.89 0.89 0.89 1.01 +0.25 37 4 480 0
27NOV26 13.00 C 0.61 0.83 0.61 0.75 +0.21 37 13 338 +7
27NOV26 13.50 C 0.00 0.00 0.00 0.55 +0.16 37 0 537 0
27NOV26 14.00 C 0.00 0.00 0.00 0.39 +0.12 37 0 685 0
27NOV26 14.50 C 0.00 0.00 0.00 0.27 +0.08 37 0 107 0
27NOV26 15.00 C 0.20 0.20 0.20 0.20 +0.07 38 3 74 +3
27NOV26 15.50 C 0.00 0.00 0.00 0.13 +0.04 37 0 141 0
27NOV26 16.00 C 0.11 0.11 0.11 0.09 +0.03 38 2 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 74 0
27NOV26 17.50 C 0.04 0.04 0.04 0.03 +0.02 39 14 89 +14
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.49 +0.53 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.24 +0.50 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.03 +0.54 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.77 +0.50 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.54 +0.51 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.31 +0.49 41 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 3.11 +0.51 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.65 +0.49 40 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.22 +0.40 38 0 18 0
30DEC26 11.50 C 0.00 0.00 0.00 1.83 +0.35 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.50 +0.32 37 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 1.20 +0.27 36 0 2,236 0
30DEC26 13.00 C 0.97 0.97 0.97 0.95 +0.23 36 4 236 0
30DEC26 13.50 C 0.80 0.80 0.80 0.74 +0.19 36 15 290 -15
30DEC26 14.00 C 0.63 0.63 0.62 0.57 +0.15 36 21 400 -15
30DEC26 14.50 C 0.45 0.45 0.45 0.43 +0.12 36 2 401 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 +0.11 37 0 681 0
30DEC26 15.50 C 0.21 0.27 0.21 0.25 +0.08 37 17 281 +2
30DEC26 16.00 C 0.17 0.17 0.17 0.18 +0.06 37 3 151 +3
30DEC26 16.50 C 0.00 0.00 0.00 0.13 +0.04 37 0 100 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 +0.04 37 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 +0.03 37 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.69 +0.59 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.44 +0.56 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.22 +0.56 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.98 +0.54 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.76 +0.52 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.57 +0.53 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.35 +0.52 40 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.94 +0.48 39 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.57 +0.46 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.21 +0.36 37 0 395 0
30MAR27 12.00 C 0.00 0.00 0.00 1.89 +0.32 36 0 96 0
30MAR27 12.50 C 0.00 0.00 0.00 1.61 +0.29 36 0 279 0
30MAR27 13.00 C 0.00 0.00 0.00 1.36 +0.26 36 0 333 0
30MAR27 13.50 C 0.00 0.00 0.00 1.14 +0.22 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.96 +0.20 36 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.80 +0.17 36 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.66 +0.14 36 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.55 +0.13 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.46 +0.12 36 0 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 +0.09 36 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.31 +0.08 36 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.25 +0.07 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 +0.05 36 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 +0.04 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 +0.04 36 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 +0.03 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 4.58 +0.52 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.36 +0.51 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.14 +0.49 41 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.93 +0.48 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.73 +0.47 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.53 +0.45 39 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.15 +0.42 38 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.79 +0.39 37 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.47 +0.36 37 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.16 +0.32 36 0 390 0
29JUN27 12.50 C 1.80 1.80 1.80 1.90 +0.30 36 60 270 +60
29JUN27 13.00 C 0.00 0.00 0.00 1.66 +0.29 36 0 163 0
29JUN27 13.50 C 0.00 0.00 0.00 1.43 +0.24 36 0 61 0
29JUN27 14.00 C 0.00 0.00 0.00 1.25 +0.23 36 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 1.07 +0.21 36 0 18 0
29JUN27 15.00 C 0.99 0.99 0.99 0.92 +0.18 35 30 132 +23
29JUN27 15.50 C 0.85 0.85 0.85 0.79 +0.17 35 1 90 0
29JUN27 16.00 C 0.00 0.00 0.00 0.68 +0.15 35 0 44 0
29JUN27 16.50 C 0.00 0.00 0.00 0.58 +0.14 35 0 17 0
29JUN27 17.00 C 0.56 0.56 0.56 0.49 +0.11 35 5 31 +5
29JUN27 17.50 C 0.00 0.00 0.00 0.42 +0.11 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.35 +0.08 35 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.30 +0.08 35 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.25 +0.06 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.21 +0.05 35 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.18 +0.05 35 0 175 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 +0.04 35 0 103 0
29SEP27 8.75 C 0.00 0.00 0.00 4.66 +0.55 43 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.41 +0.50 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.25 +0.52 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.05 +0.51 40 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.86 +0.50 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.67 +0.38 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.32 +0.47 39 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.99 +0.40 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.63 +0.32 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.35 +0.30 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.10 +0.28 36 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.87 +0.26 36 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.66 +0.23 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.48 +0.22 36 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.31 +0.20 36 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.17 +0.18 36 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 1.04 +0.17 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.92 +0.15 36 0 50 0
29SEP27 16.50 C 0.00 0.00 0.00 0.80 +0.09 36 0 30 0
29SEP27 17.00 C 0.70 0.77 0.70 0.74 +0.11 37 40 40 +40
29SEP27 17.50 C 0.00 0.00 0.00 0.66 +0.11 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.59 +0.11 37 0 13 0
29SEP27 18.50 C 0.53 0.53 0.53 0.52 +0.09 37 1 19 +1
TOTAL CALL 979 30,974 +132
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 341 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 319 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 297 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 276 0 160 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 255 0 323 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 235 0 319 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 196 0 284 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 157 0 714 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1,312 0
29SEP26 12.00 P 0.02 0.02 0.01 0.01 -0.03 81 10 1,683 -10
29SEP26 12.50 P 0.10 0.10 0.03 0.03 -0.18 57 52 480 +39
29SEP26 13.00 P 0.36 0.37 0.13 0.21 -0.41 55 158 624 -62
29SEP26 13.50 P 0.90 0.90 0.50 0.63 -0.45 67 17 486 +3
29SEP26 14.00 P 1.34 1.34 1.34 1.11 -0.52 0 10 516 0
29SEP26 14.50 P 1.76 1.76 1.76 1.61 -0.47 0 1 164 0
29SEP26 15.00 P 0.00 0.00 0.00 2.11 -0.51 0 0 89 0
29SEP26 15.50 P 0.00 0.00 0.00 2.61 -0.51 0 0 241 0
29SEP26 16.00 P 3.28 3.28 3.28 3.13 -0.49 223 1 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.61 -0.51 0 0 60 0
29SEP26 17.00 P 0.00 0.00 0.00 4.11 -0.51 0 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 4.61 -0.51 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.11 -0.51 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.61 -0.51 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.11 -0.52 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.61 -0.51 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.11 -0.51 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.11 -0.51 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.11 -0.52 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 84 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 109 0
29OCT26 10.50 P 0.04 0.04 0.04 0.02 -0.02 39 20 248 0
29OCT26 11.00 P 0.08 0.08 0.06 0.05 -0.05 39 74 562 -38
29OCT26 11.50 P 0.15 0.15 0.11 0.10 -0.10 37 136 447 -42
29OCT26 12.00 P 0.25 0.25 0.19 0.21 -0.16 38 29 1,473 0
29OCT26 12.50 P 0.44 0.44 0.42 0.38 -0.20 38 42 292 +12
29OCT26 13.00 P 0.58 0.62 0.53 0.61 -0.29 37 103 557 -11
29OCT26 13.50 P 0.96 0.96 0.96 0.92 -0.35 38 2 486 0
29OCT26 14.00 P 1.44 1.44 1.25 1.30 -0.37 39 12 263 +10
29OCT26 14.50 P 0.00 0.00 0.00 1.69 -0.43 36 0 78 0
29OCT26 15.00 P 0.00 0.00 0.00 2.15 -0.49 38 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.62 -0.50 37 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.13 -0.49 45 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.61 -0.51 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.11 -0.51 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.61 -0.51 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.11 -0.51 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.61 -0.51 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.11 -0.52 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 9.25 P 0.03 0.03 0.03 0.01 -0.01 38 3 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 14 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 -0.02 40 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 81 0
27NOV26 10.50 P 0.00 0.00 0.00 0.08 -0.05 39 0 60 0
27NOV26 11.00 P 0.00 0.00 0.00 0.14 -0.08 38 0 47 0
27NOV26 11.50 P 0.29 0.29 0.29 0.24 -0.11 38 2 299 0
27NOV26 12.00 P 0.37 0.37 0.35 0.39 -0.15 38 15 238 -15
27NOV26 12.50 P 0.00 0.00 0.00 0.57 -0.21 37 0 101 0
27NOV26 13.00 P 0.00 0.00 0.00 0.83 -0.24 38 0 378 0
27NOV26 13.50 P 1.23 1.23 1.16 1.11 -0.30 37 7 82 +7
27NOV26 14.00 P 0.00 0.00 0.00 1.43 -0.37 36 0 133 0
27NOV26 14.50 P 0.00 0.00 0.00 1.83 -0.43 37 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.25 -0.45 38 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 2.69 -0.48 38 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.14 -0.51 36 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.63 -0.50 38 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.11 -0.53 0 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 4.61 -0.53 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.11 -0.53 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.61 -0.52 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.11 -0.53 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 46 0
30DEC26 8.75 P 0.04 0.04 0.04 0.01 -0.02 35 3 40 -3
30DEC26 9.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 186 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.02 37 0 148 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.03 37 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.03 37 0 31 0
30DEC26 10.00 P 0.10 0.10 0.10 0.08 -0.04 37 10 80 +9
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.06 37 0 421 0
30DEC26 11.00 P 0.27 0.27 0.27 0.24 -0.08 37 5 3,146 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 -0.12 37 0 708 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 -0.15 37 0 722 0
30DEC26 12.50 P 0.80 0.80 0.80 0.74 -0.18 37 15 872 0
30DEC26 13.00 P 0.00 0.00 0.00 0.98 -0.23 37 0 752 0
30DEC26 13.50 P 0.00 0.00 0.00 1.27 -0.22 37 0 670 0
30DEC26 14.00 P 0.00 0.00 0.00 1.55 -0.41 35 0 224 0
30DEC26 14.50 P 1.85 1.85 1.85 1.91 -0.46 34 1 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.33 -0.41 36 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.78 -0.43 37 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.23 -0.45 38 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.67 -0.49 37 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.13 -0.52 35 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.61 -0.53 0 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.13 -0.51 41 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.61 -0.52 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.11 -0.53 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.61 -0.51 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.11 -0.51 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.13 -0.51 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.11 -0.53 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 -0.03 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 -0.03 36 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 -0.05 36 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 -0.06 36 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 -0.07 36 0 301 0
30MAR27 10.50 P 0.37 0.37 0.37 0.33 -0.09 36 2 243 -2
30MAR27 11.00 P 0.00 0.00 0.00 0.46 -0.11 36 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.62 -0.13 36 0 151 0
30MAR27 12.00 P 0.00 0.00 0.00 0.80 -0.16 35 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 1.02 -0.19 35 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.27 -0.22 35 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.56 -0.25 35 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 1.87 -0.29 35 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.22 -0.36 35 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.56 -0.42 35 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 2.96 -0.44 35 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.34 -0.48 34 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.78 -0.48 34 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.22 -0.51 34 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.66 -0.53 33 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.15 -0.53 34 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.67 -0.48 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.16 -0.48 40 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.61 -0.51 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.11 -0.51 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.13 -0.51 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.11 -0.53 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.16 -0.04 35 0 142 0
29JUN27 9.00 P 0.00 0.00 0.00 0.20 -0.04 35 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.23 -0.06 35 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.28 -0.06 35 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.34 -0.07 35 0 15 0
29JUN27 10.00 P 0.00 0.00 0.00 0.40 -0.08 35 0 43 0
29JUN27 10.50 P 0.00 0.00 0.00 0.53 -0.11 35 0 304 0
29JUN27 11.00 P 0.00 0.00 0.00 0.67 -0.16 35 0 176 0
29JUN27 11.50 P 0.00 0.00 0.00 0.87 -0.13 35 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.07 -0.17 35 0 149 0
29JUN27 12.50 P 1.36 1.36 1.36 1.28 -0.19 34 15 359 +15
29JUN27 13.00 P 1.50 1.50 1.50 1.55 -0.30 34 15 224 +15
29JUN27 13.50 P 0.00 0.00 0.00 1.82 -0.29 33 0 91 0
29JUN27 14.00 P 0.00 0.00 0.00 2.13 -0.29 33 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.46 -0.34 33 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.80 -0.38 33 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.16 -0.40 32 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.53 -0.45 32 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 3.93 -0.47 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.37 -0.46 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.75 -0.52 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.23 -0.50 32 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.67 -0.52 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.16 -0.51 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.67 -0.50 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.14 -0.53 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.13 -0.51 37 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.29 -0.06 37 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.34 -0.06 37 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.39 -0.08 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.45 -0.09 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.52 -0.10 37 0 65 0
29SEP27 10.00 P 0.00 0.00 0.00 0.59 -0.11 37 0 239 0
29SEP27 10.50 P 0.77 0.77 0.77 0.76 -0.12 37 100 381 +100
29SEP27 11.00 P 0.00 0.00 0.00 0.95 -0.13 37 0 273 0
29SEP27 11.50 P 0.00 0.00 0.00 1.14 -0.17 37 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.38 -0.18 37 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 1.61 -0.19 37 0 87 0
29SEP27 13.00 P 0.00 0.00 0.00 1.89 -0.22 37 0 45 0
29SEP27 13.50 P 0.00 0.00 0.00 2.18 -0.22 37 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.49 -0.29 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.79 -0.35 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.10 -0.40 35 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.46 -0.41 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.83 -0.44 35 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.21 -0.45 35 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.61 -0.47 35 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.03 -0.47 35 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.44 -0.48 35 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.82 -0.53 33 0 0 0
TOTAL PUT 860 31,626 +27
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$ 16.760
29SEP26 8.75 C 0.00 0.00 0.00 8.05 +0.21 638 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.81 +0.22 637 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.56 +0.22 612 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.30 +0.21 565 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.05 +0.21 542 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.80 +0.21 520 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.31 +0.22 496 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.80 +0.21 435 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.31 +0.22 412 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.85 +0.26 422 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.31 +0.22 334 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.81 +0.22 296 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.35 +0.26 298 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.81 +0.22 224 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.26 +0.17 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.76 +0.16 0 0 25 0
29SEP26 15.50 C 0.00 0.00 0.00 1.26 +0.16 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 +0.14 0 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 +0.07 44 0 0 0
29SEP26 17.00 C 0.12 0.12 0.06 0.06 -0.01 42 36 198 0
29SEP26 17.50 C 0.02 0.02 0.02 0.01 0.00 50 5 143 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 388 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 78 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 120 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 141 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 160 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 197 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 231 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.57 +0.20 104 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.31 +0.19 95 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.07 +0.23 96 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.82 +0.20 91 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.31 +0.19 79 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.82 +0.20 75 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.31 +0.19 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.85 +0.25 69 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.34 +0.21 60 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.85 +0.22 55 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.35 +0.25 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.81 +0.17 32 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.33 +0.16 31 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.88 +0.17 32 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.46 +0.16 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.09 +0.15 31 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.78 +0.13 31 0 38 0
29OCT26 17.00 C 0.57 0.57 0.56 0.55 +0.12 32 43 88 -24
29OCT26 17.50 C 0.00 0.00 0.00 0.36 +0.09 32 0 45 0
29OCT26 18.00 C 0.23 0.28 0.23 0.22 +0.06 32 70 449 0
29OCT26 18.50 C 0.17 0.17 0.17 0.13 +0.04 32 7 58 0
29OCT26 19.00 C 0.11 0.11 0.11 0.08 +0.03 32 1 59 +1
29OCT26 19.50 C 0.08 0.08 0.08 0.05 +0.02 33 50 50 +50
29OCT26 20.00 C 0.06 0.06 0.06 0.03 +0.01 34 10 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.36 +0.24 64 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.87 +0.25 60 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.41 +0.28 61 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.92 +0.26 56 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.44 +0.28 53 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.95 +0.27 48 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.45 +0.24 42 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.98 +0.24 39 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.46 +0.15 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.05 +0.15 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.68 +0.14 32 0 43 0
27NOV26 16.00 C 0.00 0.00 0.00 1.39 +0.18 34 0 43 0
27NOV26 16.50 C 0.94 0.94 0.94 1.09 +0.15 33 4 34 +4
27NOV26 17.00 C 0.00 0.00 0.00 0.84 +0.12 33 0 42 0
27NOV26 17.50 C 0.00 0.00 0.00 0.63 +0.09 33 0 11 0
27NOV26 18.00 C 0.00 0.00 0.00 0.47 +0.08 33 1 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.34 +0.06 33 0 126 0
27NOV26 19.00 C 0.00 0.00 0.00 0.24 +0.05 33 0 165 0
27NOV26 19.50 C 0.00 0.00 0.00 0.17 +0.04 33 0 114 0
27NOV26 20.00 C 0.18 0.19 0.18 0.12 +0.03 33 20 188 +20
27NOV26 21.00 C 0.12 0.12 0.12 0.05 +0.01 32 15 75 +15
27NOV26 22.00 C 0.00 0.00 0.00 0.03 +0.01 34 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 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.64 +0.25 66 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.39 +0.25 63 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.15 +0.25 62 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.90 +0.25 59 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.41 +0.24 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.97 +0.29 58 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.49 +0.29 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.00 +0.28 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.51 +0.28 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.03 +0.27 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.55 +0.24 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 3.09 +0.24 36 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 2.60 +0.16 31 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 2.21 +0.14 31 0 259 0
30DEC26 15.50 C 0.00 0.00 0.00 1.86 +0.14 31 0 52 0
30DEC26 16.00 C 0.00 0.00 0.00 1.58 +0.17 32 0 233 0
30DEC26 16.50 C 0.00 0.00 0.00 1.30 +0.15 32 0 146 0
30DEC26 17.00 C 0.00 0.00 0.00 1.05 +0.13 32 0 143 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 +0.10 32 0 128 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 +0.08 32 0 122 0
30DEC26 18.50 C 0.55 0.55 0.55 0.51 +0.07 32 2 65 +2
30DEC26 19.00 C 0.00 0.00 0.00 0.39 +0.05 32 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 +0.05 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 +0.03 31 0 56 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.77 +0.19 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.53 +0.19 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.29 +0.22 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.05 +0.25 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.58 +0.25 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.11 +0.26 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.64 +0.26 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.16 +0.25 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.70 +0.24 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.25 +0.22 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.82 +0.22 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.41 +0.20 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.03 +0.23 33 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.59 +0.13 30 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.27 +0.13 31 0 17 0
30MAR27 16.00 C 0.00 0.00 0.00 1.98 +0.12 31 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.72 +0.12 31 0 107 0
30MAR27 17.00 C 1.51 1.51 1.51 1.48 +0.11 31 1 148 +1
30MAR27 17.50 C 0.00 0.00 0.00 1.26 +0.13 31 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 1.11 +0.12 31 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.94 +0.08 31 0 35 0
30MAR27 19.00 C 0.86 0.86 0.86 0.77 +0.05 31 5 21 +5
30MAR27 19.50 C 0.00 0.00 0.00 0.66 +0.06 31 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.55 +0.05 31 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.38 +0.04 31 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.26 +0.04 31 0 37 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.86 +0.19 53 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.62 +0.22 51 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.41 +0.21 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.17 +0.22 50 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.67 +0.24 45 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.21 +0.24 44 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.74 +0.23 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.28 +0.22 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.83 +0.20 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.40 +0.19 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.00 +0.18 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.61 +0.17 34 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.24 +0.15 33 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.91 +0.22 33 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.52 +0.12 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.31 +0.13 32 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 2.04 +0.11 32 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.80 +0.10 32 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.59 +0.10 32 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.39 +0.09 32 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.22 +0.09 32 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.06 +0.08 32 0 3 0
29JUN27 19.50 C 1.08 1.08 1.08 0.92 +0.07 32 15 26 -10
29JUN27 20.00 C 0.97 0.97 0.97 0.80 +0.07 32 15 15 +15
29JUN27 21.00 C 0.00 0.00 0.00 0.60 +0.06 32 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.44 +0.04 31 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.33 +0.04 32 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.78 +0.18 39 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.34 +0.17 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.92 +0.21 36 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.52 +0.22 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.13 +0.20 34 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.77 +0.19 34 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.43 +0.18 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.12 +0.22 33 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 2.85 +0.13 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.57 +0.12 33 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.33 +0.12 33 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 2.10 +0.11 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.89 +0.10 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.70 +0.10 33 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.52 +0.09 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.37 +0.08 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.23 +0.09 33 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 1.10 +0.07 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.87 +0.06 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.70 +0.06 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.56 +0.05 32 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.43 +0.03 32 0 3 0
TOTAL CALL 300 6,325 +79
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 526 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 505 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 485 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 465 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 445 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 426 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 390 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 355 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 321 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 290 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 257 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 226 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 197 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 168 0 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 139 0 293 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 257 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 269 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 907 0
29SEP26 16.50 P 0.11 0.11 0.05 0.04 -0.12 37 9 231 0
29SEP26 17.00 P 0.28 0.28 0.28 0.28 -0.19 35 2 35 0
29SEP26 17.50 P 0.00 0.00 0.00 0.74 -0.18 0 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 1.24 -0.17 0 0 1 -9
29SEP26 18.50 P 0.00 0.00 0.00 1.74 -0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.24 -0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.74 -0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.24 -0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.24 -0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.24 -0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.24 -0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.24 -0.20 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.24 -0.20 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29OCT26 13.00 P 0.02 0.02 0.02 0.01 0.00 41 11 86 +11
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29OCT26 14.00 P 0.04 0.04 0.04 0.02 0.00 34 15 81 +5
29OCT26 14.50 P 0.00 0.00 0.00 0.04 0.00 32 0 40 0
29OCT26 15.00 P 0.00 0.00 0.00 0.09 0.00 33 0 102 0
29OCT26 15.50 P 0.15 0.17 0.15 0.16 -0.01 31 16 108 +15
29OCT26 16.00 P 0.26 0.28 0.26 0.29 -0.02 31 502 277 -338
29OCT26 16.50 P 0.42 0.45 0.42 0.47 -0.05 31 7 90 0
29OCT26 17.00 P 0.66 0.70 0.66 0.71 -0.11 30 16 286 +15
29OCT26 17.50 P 0.00 0.00 0.00 1.05 -0.08 32 0 51 0
29OCT26 18.00 P 0.00 0.00 0.00 1.42 -0.11 32 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 1.84 -0.12 32 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.28 -0.15 31 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.75 -0.25 30 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.24 -0.20 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.24 -0.25 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.24 -0.25 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.24 -0.21 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.24 -0.21 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.24 -0.25 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 226 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 181 0
27NOV26 14.50 P 0.16 0.16 0.16 0.14 -0.01 33 15 94 +15
27NOV26 15.00 P 0.24 0.24 0.22 0.23 -0.01 33 14 114 -14
27NOV26 15.50 P 0.00 0.00 0.00 0.34 -0.03 32 0 433 0
27NOV26 16.00 P 0.00 0.00 0.00 0.50 -0.04 32 0 346 0
27NOV26 16.50 P 0.67 0.67 0.67 0.70 -0.07 31 4 40 +4
27NOV26 17.00 P 0.00 0.00 0.00 0.95 -0.10 31 0 90 0
27NOV26 17.50 P 0.00 0.00 0.00 1.24 -0.14 31 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.62 -0.10 32 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 1.99 -0.12 32 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.40 -0.13 32 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 2.84 -0.22 32 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.32 -0.21 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.25 -0.24 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.24 -0.25 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.24 -0.24 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.24 -0.24 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.24 -0.25 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 33 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 32 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 213 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 222 0
30DEC26 14.50 P 0.23 0.25 0.23 0.23 -0.02 31 4 252 0
30DEC26 15.00 P 0.33 0.33 0.32 0.34 -0.03 31 13 502 +13
30DEC26 15.50 P 0.45 0.45 0.45 0.47 -0.05 31 2 239 +2
30DEC26 16.00 P 0.65 0.65 0.61 0.65 -0.05 31 2 115 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 -0.07 30 0 355 0
30DEC26 17.00 P 0.00 0.00 0.00 1.11 -0.10 30 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 1.40 -0.14 30 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.76 -0.09 31 0 15 0
30DEC26 18.50 P 2.06 2.06 2.06 2.12 -0.11 31 15 30 +15
30DEC26 19.00 P 0.00 0.00 0.00 2.51 -0.12 31 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.96 -0.18 33 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.40 -0.19 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.28 -0.23 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.24 -0.25 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.24 -0.24 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.24 -0.24 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.24 -0.25 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 32 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 0.00 31 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 28 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 189 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 -0.01 31 0 212 0
30MAR27 14.00 P 0.00 0.00 0.00 0.36 -0.01 31 0 282 0
30MAR27 14.50 P 0.50 0.50 0.50 0.48 -0.03 31 2 177 -2
30MAR27 15.00 P 0.63 0.63 0.63 0.61 -0.04 30 1 74 -1
30MAR27 15.50 P 0.00 0.00 0.00 0.78 -0.05 30 0 122 0
30MAR27 16.00 P 0.98 0.98 0.97 0.96 -0.07 30 5 74 +5
30MAR27 16.50 P 0.00 0.00 0.00 1.19 -0.08 30 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.45 -0.10 30 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.74 -0.11 30 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.06 -0.10 30 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.41 -0.18 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.81 -0.15 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.19 -0.17 31 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.58 -0.20 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.41 -0.23 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.28 -0.27 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.26 -0.23 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.24 -0.24 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.24 -0.25 0 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 32 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 0.00 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 0.00 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 0.00 32 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.23 -0.01 32 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.31 -0.02 31 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.40 -0.02 31 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 0.51 -0.02 31 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.65 -0.03 31 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.80 -0.04 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 0.99 -0.04 30 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 1.20 -0.05 30 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.43 -0.05 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.68 -0.06 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.94 -0.07 30 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.24 -0.08 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.54 -0.09 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.88 -0.10 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.22 -0.12 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.58 -0.15 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.95 -0.17 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.75 -0.19 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.59 -0.20 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.45 -0.22 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.36 -0.21 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.27 -0.23 13 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.28 -0.01 32 0 11 0
29SEP27 12.00 P 0.00 0.00 0.00 0.37 -0.02 32 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.48 -0.02 32 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.58 -0.03 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.71 -0.04 31 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.87 -0.03 31 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.05 -0.04 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.25 -0.04 31 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.47 -0.04 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.71 -0.04 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.96 -0.06 31 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.23 -0.06 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.52 -0.08 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.83 -0.09 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.17 -0.15 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.53 -0.14 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.88 -0.17 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.27 -0.17 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.07 -0.16 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.89 -0.17 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.74 -0.17 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.60 -0.18 31 0 0 0
TOTAL PUT 655 14,718 -264
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$ 14.530
29SEP26 8.00 C 0.00 0.00 0.00 6.57 +0.20 606 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.31 +0.16 550 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.07 +0.20 551 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.82 +0.20 525 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.59 +0.22 539 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.32 +0.20 475 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.06 +0.19 428 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.81 +0.19 405 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.57 +0.20 403 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.07 +0.20 358 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.57 +0.20 314 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.07 +0.20 272 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.56 +0.19 217 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.03 +0.16 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.53 +0.16 0 0 1 0
29SEP26 13.50 C 0.00 0.00 0.00 1.03 +0.15 0 0 109 0
29SEP26 14.00 C 0.00 0.00 0.00 0.53 +0.13 0 0 257 0
29SEP26 14.50 C 0.07 0.15 0.07 0.11 +0.03 30 1,592 1,089 -926
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 952 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 735 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 696 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 124 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 148 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 171 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 192 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.37 +0.24 94 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.12 +0.24 89 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.82 +0.19 65 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.57 +0.19 61 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.07 +0.18 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.57 +0.18 46 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.08 +0.19 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.58 +0.17 36 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.07 +0.16 25 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.59 +0.15 25 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 1.14 +0.14 24 0 332 0
29OCT26 14.00 C 0.00 0.00 0.00 0.77 +0.14 25 0 359 0
29OCT26 14.50 C 0.43 0.48 0.43 0.44 +0.08 24 45 389 +45
29OCT26 15.00 C 0.21 0.23 0.21 0.23 +0.04 23 16 918 -1
29OCT26 15.50 C 0.11 0.13 0.11 0.12 +0.03 25 52 127 +50
29OCT26 16.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 1,695 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 0.00 24 0 120 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.87 +0.21 56 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.62 +0.21 53 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.12 +0.20 46 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.63 +0.21 42 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.14 +0.20 38 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.66 +0.21 34 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 2.13 +0.14 25 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.69 +0.14 25 0 30 0
27NOV26 13.50 C 0.00 0.00 0.00 1.28 +0.12 25 0 66 0
27NOV26 14.00 C 0.00 0.00 0.00 0.93 +0.10 25 0 35 0
27NOV26 14.50 C 0.00 0.00 0.00 0.65 +0.10 25 0 78 0
27NOV26 15.00 C 0.00 0.00 0.00 0.43 +0.06 25 0 148 0
27NOV26 15.50 C 0.26 0.30 0.26 0.28 +0.05 25 17 72 +17
27NOV26 16.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 180 0
27NOV26 16.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
27NOV26 17.00 C 0.08 0.08 0.08 0.06 +0.01 26 15 90 +15
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 6.38 +0.19 60 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.14 +0.20 59 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.89 +0.20 56 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.64 +0.20 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.39 +0.20 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.15 +0.21 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.90 +0.20 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.65 +0.20 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.16 +0.20 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.67 +0.20 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.22 +0.23 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.72 +0.20 30 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.22 +0.14 25 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.80 +0.13 25 0 159 0
30DEC26 13.50 C 1.37 1.37 1.37 1.42 +0.12 25 15 51 +10
30DEC26 14.00 C 1.13 1.14 1.13 1.10 +0.12 25 33 311 +33
30DEC26 14.50 C 0.75 0.81 0.75 0.82 +0.09 25 60 320 +60
30DEC26 15.00 C 0.60 0.62 0.60 0.60 +0.08 25 16 1,037 -16
30DEC26 15.50 C 0.40 0.40 0.40 0.43 +0.05 26 15 25 +15
30DEC26 16.00 C 0.32 0.32 0.32 0.29 +0.03 25 5 55 +5
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.03 26 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 0.00 25 0 80 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.40 +0.15 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.16 +0.16 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.91 +0.15 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.67 +0.16 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.42 +0.15 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.18 +0.16 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.01 +0.23 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.78 +0.21 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.29 +0.20 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.82 +0.20 31 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.36 +0.23 29 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.91 +0.17 28 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.50 +0.15 27 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 2.11 +0.12 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.78 +0.12 26 0 231 0
30MAR27 14.00 C 0.00 0.00 0.00 1.48 +0.14 26 0 197 0
30MAR27 14.50 C 1.17 1.17 1.17 1.19 +0.10 26 25 188 0
30MAR27 15.00 C 0.97 0.98 0.97 0.96 +0.08 26 50 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.78 +0.08 26 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.62 +0.07 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 +0.04 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 +0.05 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 +0.04 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.16 +0.16 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.91 +0.15 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.67 +0.16 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.42 +0.15 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.18 +0.14 26 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.01 +0.20 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.78 +0.21 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.30 +0.20 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.83 +0.19 31 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.38 +0.18 29 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.95 +0.17 28 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.56 +0.21 28 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 2.16 +0.16 26 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.83 +0.15 26 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.54 +0.14 26 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.29 +0.14 26 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 1.07 +0.15 26 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.90 +0.11 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.74 +0.10 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.61 +0.10 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.49 +0.08 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.40 +0.08 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.32 +0.07 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.25 +0.05 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 5.01 +0.20 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.79 +0.22 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.30 +0.20 30 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.85 +0.19 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.42 +0.18 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.01 +0.19 27 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.63 +0.13 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.27 +0.12 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.98 +0.12 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.70 +0.08 26 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.46 +0.08 26 0 24 0
29SEP27 15.00 C 0.00 0.00 0.00 1.26 +0.08 26 0 25 0
29SEP27 15.50 C 0.00 0.00 0.00 1.08 +0.06 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.95 +0.07 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.81 +0.07 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.69 +0.06 27 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.58 +0.04 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.49 +0.04 27 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.41 +0.03 27 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
TOTAL CALL 1,956 17,078 -693
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 495 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 472 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 449 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 427 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 406 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 386 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 365 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 346 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 326 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 287 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 250 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 215 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 181 0 365 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 147 0 644 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 561 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,086 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 799 0
29SEP26 14.50 P 0.11 0.14 0.07 0.07 -0.15 27 7 205 0
29SEP26 15.00 P 0.00 0.00 0.00 0.47 -0.16 0 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.97 -0.16 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.47 -0.16 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.97 -0.16 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.47 -0.19 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.97 -0.19 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.47 -0.17 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.97 -0.19 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.47 -0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.97 -0.16 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 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 62 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 431 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 381 0
29OCT26 13.00 P 0.04 0.04 0.04 0.03 -0.01 25 9 416 +9
29OCT26 13.50 P 0.08 0.08 0.07 0.07 -0.02 24 52 427 +52
29OCT26 14.00 P 0.21 0.21 0.15 0.19 -0.04 24 28 272 -21
29OCT26 14.50 P 0.37 0.37 0.37 0.38 -0.08 24 15 229 +15
29OCT26 15.00 P 0.00 0.00 0.00 0.66 -0.14 23 0 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.05 -0.13 24 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.49 -0.15 23 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 1.97 -0.16 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 2.47 -0.19 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.97 -0.19 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.47 -0.18 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.97 -0.19 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.47 -0.18 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.97 -0.18 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 12.00 P 0.04 0.04 0.04 0.02 -0.01 26 2 25 0
27NOV26 12.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 22 0
27NOV26 13.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 98 0
27NOV26 13.50 P 0.00 0.00 0.00 0.19 -0.04 25 0 159 0
27NOV26 14.00 P 0.29 0.29 0.29 0.33 -0.07 25 4 30 +2
27NOV26 14.50 P 0.51 0.51 0.51 0.55 -0.09 25 8 207 -8
27NOV26 15.00 P 0.00 0.00 0.00 0.82 -0.13 24 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.16 -0.14 24 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.57 -0.14 25 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.01 -0.15 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.48 -0.18 25 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.97 -0.19 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.47 -0.18 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.97 -0.19 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.47 -0.18 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.97 -0.18 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 317 0
30DEC26 12.50 P 0.10 0.10 0.10 0.10 -0.02 26 1 463 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 147 0
30DEC26 13.50 P 0.00 0.00 0.00 0.28 -0.05 25 0 432 0
30DEC26 14.00 P 0.42 0.42 0.42 0.45 -0.07 25 15 237 +15
30DEC26 14.50 P 0.63 0.63 0.63 0.68 -0.08 25 15 184 +15
30DEC26 15.00 P 0.96 0.96 0.90 0.95 -0.12 25 29 100 0
30DEC26 15.50 P 1.23 1.23 1.23 1.27 -0.13 24 20 35 +20
30DEC26 16.00 P 0.00 0.00 0.00 1.66 -0.13 25 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.07 -0.14 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.52 -0.14 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.98 -0.18 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.47 -0.18 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.97 -0.19 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.47 -0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.97 -0.18 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.07 0.00 27 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.18 -0.02 27 0 165 0
30MAR27 12.50 P 0.00 0.00 0.00 0.27 -0.03 26 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 0.39 -0.05 26 0 315 0
30MAR27 13.50 P 0.57 0.57 0.57 0.55 -0.06 26 25 1,060 +4
30MAR27 14.00 P 0.00 0.00 0.00 0.75 -0.08 26 0 163 0
30MAR27 14.50 P 1.02 1.02 1.02 0.99 -0.08 26 3 72 -3
30MAR27 15.00 P 0.00 0.00 0.00 1.28 -0.09 27 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.56 -0.09 26 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.91 -0.09 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.28 -0.11 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.74 -0.14 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.16 -0.16 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.60 -0.19 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.04 -0.21 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.49 -0.18 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.97 -0.18 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.02 0.00 26 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.03 0.00 26 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.06 0.00 27 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.12 0.00 26 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.18 0.00 26 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.28 0.00 26 0 461 0
29JUN27 12.00 P 0.00 0.00 0.00 0.38 -0.02 26 0 120 0
29JUN27 12.50 P 0.00 0.00 0.00 0.52 -0.03 26 0 79 0
29JUN27 13.00 P 0.00 0.00 0.00 0.70 -0.04 26 0 75 0
29JUN27 13.50 P 1.04 1.04 1.04 0.93 -0.04 26 1 68 0
29JUN27 14.00 P 0.00 0.00 0.00 1.16 -0.06 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.40 -0.06 25 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.74 -0.03 26 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.06 -0.05 26 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.42 -0.06 26 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 2.78 -0.17 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.21 -0.16 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.63 -0.17 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.06 -0.19 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.50 -0.20 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.95 -0.17 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.41 -0.17 28 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.11 -0.01 27 0 16 0
29SEP27 10.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.40 -0.03 27 0 48 0
29SEP27 12.00 P 0.00 0.00 0.00 0.53 -0.04 27 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.68 -0.07 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.86 -0.08 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.09 -0.06 26 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.31 -0.09 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.59 -0.11 26 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.91 -0.09 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.24 -0.10 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.59 -0.15 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.96 -0.16 27 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.33 -0.19 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.73 -0.20 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.15 -0.21 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.60 -0.19 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.04 -0.19 28 0 0 0
TOTAL PUT 234 18,890 +100
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$ 4.500
29SEP26 2.80 C 0.00 0.00 0.00 1.71 +0.08 477 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.61 +0.08 446 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.51 +0.08 416 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.41 +0.08 387 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.31 +0.08 358 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.21 +0.08 330 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.11 +0.08 303 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.01 +0.08 277 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 +0.08 251 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.81 +0.08 225 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.71 +0.08 200 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.61 +0.08 174 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.51 +0.08 149 0 66 0
29SEP26 4.10 C 0.00 0.00 0.00 0.41 +0.08 124 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 +0.08 99 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 +0.08 73 0 0 0
29SEP26 4.40 C 0.09 0.13 0.09 0.11 +0.06 45 30 2,709 -20
29SEP26 4.50 C 0.00 0.00 0.00 0.04 +0.03 42 0 1,710 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 10,468 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 1,815 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 93 0 4,586 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 114 0 4,383 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 134 0 7,620 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 180 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 222 0 2,810 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 260 0 1,720 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 296 0 874 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 329 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 361 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 390 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 418 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 445 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 471 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 495 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 519 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 541 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 563 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 584 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.73 +0.10 100 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.63 +0.10 94 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.53 +0.10 88 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.43 +0.10 81 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.33 +0.10 76 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.23 +0.09 70 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.13 +0.09 64 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.03 +0.09 59 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.93 +0.09 53 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.83 +0.09 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.73 +0.09 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.63 +0.09 37 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.53 +0.08 32 0 4 0
29OCT26 4.10 C 0.00 0.00 0.00 0.44 +0.08 31 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.35 +0.07 28 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.26 +0.06 25 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.20 +0.06 26 15 673 +15
29OCT26 4.50 C 0.12 0.15 0.12 0.14 +0.04 25 40 1,179 0
29OCT26 4.60 C 0.00 0.00 0.00 0.10 +0.03 26 0 1,103 0
29OCT26 4.70 C 0.06 0.07 0.06 0.06 +0.02 24 2,650 5,510 +2,045
29OCT26 4.80 C 0.04 0.04 0.04 0.04 +0.01 25 620 2,426 +620
29OCT26 4.90 C 0.03 0.03 0.03 0.03 +0.01 27 600 5,526 +175
29OCT26 5.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 4,905 0
29OCT26 5.25 C 0.01 0.01 0.01 0.01 0.00 32 500 11,029 +500
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 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 74 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.53 +0.09 58 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.44 +0.10 60 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.34 +0.10 56 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.24 +0.09 51 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.14 +0.09 47 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.04 +0.09 43 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.94 +0.09 39 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.85 +0.10 39 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.75 +0.09 35 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.65 +0.08 30 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.56 +0.08 29 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.47 +0.07 27 0 0 0
27NOV26 4.20 C 0.38 0.38 0.38 0.39 +0.07 26 30 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.32 +0.06 26 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.25 +0.05 25 0 602 0
27NOV26 4.50 C 0.00 0.00 0.00 0.19 +0.04 24 0 887 0
27NOV26 4.60 C 0.00 0.00 0.00 0.15 +0.03 25 0 3,723 0
27NOV26 4.70 C 0.00 0.00 0.00 0.11 +0.02 24 0 1,226 0
27NOV26 4.80 C 0.09 0.09 0.09 0.08 +0.01 24 7 470 +7
27NOV26 4.90 C 0.00 0.00 0.00 0.06 +0.01 25 0 3,159 0
27NOV26 5.00 C 0.04 0.05 0.04 0.04 +0.01 24 329 2,030 +309
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 26 0 3,685 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 658 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 725 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 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 1.74 +0.09 56 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.64 +0.09 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.55 +0.10 53 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.45 +0.09 49 0 0 0
30DEC26 3.20 C 1.34 1.34 1.34 1.36 +0.10 49 60 60 +60
30DEC26 3.30 C 0.00 0.00 0.00 1.25 +0.09 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.16 +0.10 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.05 +0.09 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 +0.09 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.86 +0.09 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.77 +0.09 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.67 +0.08 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.57 +0.06 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.51 +0.08 27 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 +0.06 24 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 +0.05 24 0 5,500 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 +0.06 25 0 950 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 +0.04 24 0 1,838 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 +0.04 25 0 1,679 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 +0.03 25 0 2,103 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 +0.02 24 0 5,308 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 +0.02 25 0 2,282 0
30DEC26 5.00 C 0.08 0.08 0.08 0.07 +0.01 24 5 3,959 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 4,235 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 1,478 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.79 +0.11 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.68 +0.10 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.59 +0.10 43 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.49 +0.10 40 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.39 +0.10 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.27 +0.07 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.19 +0.09 31 0 0 0
30MAR27 3.50 C 1.09 1.09 1.09 1.10 +0.09 31 30 30 +30
30MAR27 3.60 C 0.00 0.00 0.00 0.99 +0.07 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.92 +0.09 28 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 +0.08 27 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 +0.07 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.66 +0.07 25 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 +0.07 25 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.52 +0.07 25 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.46 +0.07 25 0 2,887 0
30MAR27 4.40 C 0.39 0.39 0.39 0.40 +0.06 24 30 2,558 +30
30MAR27 4.50 C 0.00 0.00 0.00 0.34 +0.05 24 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.29 +0.04 23 0 3,143 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 +0.03 24 0 7,015 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 +0.03 23 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 +0.03 24 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 412 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 +0.02 24 0 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 6,042 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.79 +0.08 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.70 +0.10 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.59 +0.08 35 0 0 0
29JUN27 3.10 C 1.50 1.50 1.50 1.51 +0.09 37 30 30 +30
29JUN27 3.20 C 0.00 0.00 0.00 1.39 +0.07 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.32 +0.09 33 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.22 +0.08 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.12 +0.07 28 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.03 +0.07 27 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.95 +0.07 27 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.86 +0.06 25 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.78 +0.06 25 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.68 +0.07 22 0 123 0
29JUN27 4.10 C 0.65 0.65 0.65 0.61 +0.07 22 30 73 +30
29JUN27 4.20 C 0.00 0.00 0.00 0.54 +0.06 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.48 +0.05 22 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.44 +0.05 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.38 +0.04 23 0 401 0
29JUN27 4.60 C 0.36 0.36 0.36 0.34 +0.04 23 4 449 +4
29JUN27 4.70 C 0.00 0.00 0.00 0.29 +0.03 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.25 +0.03 23 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.22 +0.03 23 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.19 +0.03 23 0 747 0
29JUN27 5.25 C 0.16 0.16 0.16 0.13 +0.02 23 60 4,728 -60
29JUN27 5.50 C 0.12 0.12 0.12 0.08 +0.01 22 60 3,207 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 2,340 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 1,251 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 3.20 C 1.41 1.41 1.41 1.40 +0.07 30 30 30 +30
29SEP27 3.30 C 0.00 0.00 0.00 1.32 +0.08 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.22 +0.07 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.14 +0.08 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.04 +0.06 26 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.97 +0.07 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.88 +0.06 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.80 +0.05 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.71 +0.03 23 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.67 +0.06 25 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.61 +0.06 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.56 +0.06 26 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.50 +0.05 25 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.45 +0.05 25 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.41 +0.05 25 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.37 +0.06 25 0 8 0
29SEP27 4.80 C 0.00 0.00 0.00 0.33 +0.04 25 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.29 +0.03 25 0 490 0
29SEP27 5.00 C 0.00 0.00 0.00 0.26 +0.03 25 0 7 0
29SEP27 5.25 C 0.00 0.00 0.00 0.19 +0.02 25 0 851 0
29SEP27 5.50 C 0.00 0.00 0.00 0.14 +0.02 25 0 381 0
29SEP27 5.75 C 0.00 0.00 0.00 0.11 +0.02 25 0 607 0
29SEP27 6.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 5,160 177,529 +3,805
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 479 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 448 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 418 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 390 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 362 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 333 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 305 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 278 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 252 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 227 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 202 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 176 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 150 0 2,674 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 126 0 3,154 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 100 0 3,187 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 2,436 0
29SEP26 4.40 P 0.01 0.01 0.01 0.01 -0.02 45 15 1,434 0
29SEP26 4.50 P 0.03 0.03 0.02 0.03 -0.06 32 121 2,939 -40
29SEP26 4.60 P 0.12 0.12 0.09 0.10 -0.08 0 80 6,929 -80
29SEP26 4.70 P 0.19 0.19 0.19 0.20 -0.08 0 1 1,160 -825
29SEP26 4.80 P 0.00 0.00 0.00 0.30 -0.08 0 0 605 -725
29SEP26 4.90 P 0.00 0.00 0.00 0.40 -0.08 0 0 30 0
29SEP26 5.00 P 0.48 0.48 0.48 0.51 -0.08 135 2 286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 -0.08 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.00 -0.08 0 0 58 0
29SEP26 5.75 P 0.00 0.00 0.00 1.25 -0.08 0 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 -0.07 298 0 240 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 -0.09 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.25 -0.09 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.50 -0.09 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.75 -0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.00 -0.09 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.25 -0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.50 -0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.75 -0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.00 -0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.25 -0.09 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2,471 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.02 23 0 3,766 0
29OCT26 4.20 P 0.03 0.03 0.03 0.02 -0.02 22 5 609 0
29OCT26 4.30 P 0.05 0.05 0.05 0.05 -0.02 25 3 2,375 -3
29OCT26 4.40 P 0.08 0.08 0.07 0.08 -0.03 24 11 1,696 +1
29OCT26 4.50 P 0.13 0.13 0.11 0.12 -0.05 23 34 2,410 0
29OCT26 4.60 P 0.00 0.00 0.00 0.18 -0.05 24 0 1,576 0
29OCT26 4.70 P 0.00 0.00 0.00 0.25 -0.06 25 0 1,644 0
29OCT26 4.80 P 0.00 0.00 0.00 0.33 -0.07 25 0 884 0
29OCT26 4.90 P 0.00 0.00 0.00 0.42 -0.06 27 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.51 -0.08 27 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.75 -0.09 0 0 67 0
29OCT26 5.50 P 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.25 -0.09 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.51 -0.07 59 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.75 -0.09 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.25 -0.09 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.50 -0.09 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.75 -0.09 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.00 -0.09 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.25 -0.09 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 -0.01 23 0 2,510 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 -0.01 25 0 4,177 0
27NOV26 4.20 P 0.06 0.06 0.06 0.05 -0.03 23 1 2,808 -1
27NOV26 4.30 P 0.09 0.09 0.08 0.09 -0.03 25 21 1,096 +20
27NOV26 4.40 P 0.00 0.00 0.00 0.12 -0.04 24 0 1,071 0
27NOV26 4.50 P 0.16 0.16 0.16 0.16 -0.06 23 130 3,064 +49
27NOV26 4.60 P 0.00 0.00 0.00 0.22 -0.06 24 0 1,282 0
27NOV26 4.70 P 0.28 0.28 0.28 0.29 -0.06 24 20 1,468 +10
27NOV26 4.80 P 0.00 0.00 0.00 0.35 -0.07 23 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.43 -0.08 23 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.54 -0.05 28 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.75 -0.09 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.00 -0.09 0 0 11 0
27NOV26 5.75 P 0.00 0.00 0.00 1.25 -0.09 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.51 -0.07 45 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.75 -0.09 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.25 -0.09 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.50 -0.09 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.75 -0.09 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.00 -0.09 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.25 -0.09 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5,328 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 772 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 -0.01 24 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 -0.01 25 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 1,339 0
30DEC26 4.00 P 0.05 0.05 0.05 0.04 -0.01 23 1 1,401 -1
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.01 25 0 2,709 0
30DEC26 4.20 P 0.09 0.09 0.08 0.09 -0.02 24 10 1,000 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.03 24 0 5,469 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.04 23 0 852 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.05 23 0 1,428 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 -0.05 24 0 914 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 -0.05 24 0 534 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 -0.05 24 0 790 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 -0.06 23 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 -0.05 27 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 -0.09 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 -0.09 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 -0.07 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.75 -0.09 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 -0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.50 -0.09 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.75 -0.09 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.00 -0.09 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.25 -0.09 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.50 -0.09 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.75 -0.08 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.00 -0.08 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.25 -0.09 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 0.00 25 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 -0.01 24 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 -0.01 24 0 1,561 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 -0.01 22 0 2,725 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 4,539 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 -0.03 23 0 1,699 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 -0.03 23 0 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 -0.03 23 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 -0.04 23 0 1,792 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 -0.04 23 0 1,397 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 -0.05 23 0 3,225 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 -0.05 23 0 6,806 0
30MAR27 4.80 P 0.44 0.44 0.44 0.44 -0.06 23 4 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 -0.06 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 -0.07 22 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.79 -0.07 23 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 -0.08 25 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 -0.09 0 0 1,153 0
30MAR27 6.00 P 0.00 0.00 0.00 1.51 -0.08 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 -0.09 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.25 -0.09 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.50 -0.09 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.75 -0.09 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.00 -0.09 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.25 -0.09 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.50 -0.09 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.75 -0.08 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.00 -0.08 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.01 -0.01 20 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.02 -0.01 22 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 -0.01 22 0 318 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.06 -0.01 22 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.08 -0.01 22 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.10 -0.01 22 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.12 -0.02 22 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.19 -0.03 22 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.23 -0.03 22 0 310 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 -0.04 22 0 403 0
29JUN27 4.40 P 0.00 0.00 0.00 0.32 -0.04 22 0 307 0
29JUN27 4.50 P 0.00 0.00 0.00 0.37 -0.04 21 0 309 0
29JUN27 4.60 P 0.00 0.00 0.00 0.43 -0.04 21 0 917 0
29JUN27 4.70 P 0.00 0.00 0.00 0.49 -0.05 21 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.56 -0.04 21 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.62 -0.06 21 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.71 -0.04 22 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.90 -0.04 21 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.09 -0.06 18 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.31 -0.06 14 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.05 -0.03 22 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.29 -0.05 22 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.78 -0.06 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.02 -0.07 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.27 -0.07 28 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.07 -0.01 25 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 10 0
29SEP27 3.60 P 0.00 0.00 0.00 0.11 -0.01 25 0 608 0
29SEP27 3.70 P 0.00 0.00 0.00 0.13 -0.01 24 0 15 0
29SEP27 3.80 P 0.00 0.00 0.00 0.16 -0.01 24 0 6 0
29SEP27 3.90 P 0.00 0.00 0.00 0.19 -0.01 24 0 10 0
29SEP27 4.00 P 0.21 0.21 0.21 0.23 -0.01 24 3 34 +3
29SEP27 4.10 P 0.00 0.00 0.00 0.26 -0.03 24 0 35 0
29SEP27 4.20 P 0.00 0.00 0.00 0.30 -0.03 24 0 60 0
29SEP27 4.30 P 0.00 0.00 0.00 0.35 -0.03 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.40 -0.04 24 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.45 -0.04 24 0 156 0
29SEP27 4.60 P 0.00 0.00 0.00 0.51 -0.04 24 0 135 0
29SEP27 4.70 P 0.00 0.00 0.00 0.57 -0.05 24 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.63 -0.05 23 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.70 -0.06 23 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.77 -0.06 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.96 -0.07 23 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.16 -0.07 23 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.37 -0.07 23 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.59 -0.08 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.81 -0.08 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.05 -0.07 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.29 -0.06 20 0 50 0
29SEP27 7.00 P 2.50 2.50 2.50 2.53 -0.06 17 55 60 +55
29SEP27 7.25 P 0.00 0.00 0.00 2.78 -0.06 23 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.02 -0.07 20 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.27 -0.07 26 0 0 0
TOTAL PUT 517 189,612 -1,537
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$ 28.160
29SEP26 19.00 C 0.00 0.00 0.00 9.16 -0.24 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.66 -0.25 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.16 -0.25 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.18 -0.23 260 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.18 -0.23 223 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.16 -0.25 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.16 -0.25 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.16 -0.25 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.16 -0.25 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.16 -0.26 0 0 0 0
29SEP26 28.00 C 0.22 0.24 0.21 0.27 -0.26 30 40 167 +40
29SEP26 29.00 C 0.04 0.04 0.04 0.01 -0.09 33 15 802 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3,694 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 455 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 746 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 136 0 385 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1,760 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 178 0 414 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 198 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 217 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 235 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 253 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 269 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 286 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 302 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 317 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 332 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 346 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 360 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 374 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 387 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 400 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.17 -0.24 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.66 -0.25 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.16 -0.28 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.18 -0.24 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.18 -0.28 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.22 -0.24 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.25 -0.25 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.30 -0.26 29 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 2.43 -0.26 29 0 16 0
29OCT26 27.00 C 0.00 0.00 0.00 1.70 -0.21 30 0 125 0
29OCT26 28.00 C 0.00 0.00 0.00 1.08 -0.22 29 0 435 0
29OCT26 29.00 C 0.79 0.79 0.64 0.63 -0.18 29 42 3,197 -40
29OCT26 30.00 C 0.00 0.00 0.00 0.36 -0.11 29 0 3,607 0
29OCT26 31.00 C 0.00 0.00 0.00 0.18 -0.10 29 0 621 0
29OCT26 32.00 C 0.18 0.18 0.14 0.09 -0.05 30 33 694 -3
29OCT26 33.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 8.76 -0.21 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.28 -0.20 39 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.31 -0.20 39 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.32 -0.18 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.39 -0.24 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.44 -0.21 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.59 -0.23 31 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.82 -0.21 31 0 54 0
27NOV26 27.00 C 0.00 0.00 0.00 2.21 -0.15 33 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 1.61 -0.21 32 0 280 0
27NOV26 29.00 C 0.00 0.00 0.00 1.15 -0.18 31 0 219 0
27NOV26 30.00 C 0.95 0.95 0.95 0.81 -0.13 32 15 324 0
27NOV26 31.00 C 0.00 0.00 0.00 0.56 -0.09 32 0 333 0
27NOV26 32.00 C 0.00 0.00 0.00 0.37 -0.07 32 0 334 0
27NOV26 33.00 C 0.31 0.31 0.31 0.23 -0.06 32 1 310 0
27NOV26 34.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 227 0
27NOV26 36.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 9.37 -0.14 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.88 -0.14 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.40 -0.15 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.45 -0.15 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.50 -0.16 36 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.60 -0.18 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.69 -0.24 32 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 3.91 -0.20 32 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.17 -0.20 32 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 2.59 -0.14 33 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 2.07 -0.14 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.54 -0.20 31 0 245 0
30DEC26 30.00 C 0.00 0.00 0.00 1.19 -0.16 32 0 369 0
30DEC26 31.00 C 0.00 0.00 0.00 0.91 -0.11 32 0 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.66 -0.10 32 0 497 0
30DEC26 33.00 C 0.00 0.00 0.00 0.51 -0.05 33 0 382 0
30DEC26 34.00 C 0.00 0.00 0.00 0.37 -0.03 33 0 3,618 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 416 0
30DEC26 36.00 C 0.27 0.27 0.27 0.18 -0.02 32 32 212 0
30DEC26 37.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 0.00 33 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 0.00 33 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 9.69 -0.14 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.23 -0.14 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.78 -0.13 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.89 -0.12 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.00 -0.16 36 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.18 -0.16 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.40 -0.16 34 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 4.63 -0.09 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.00 -0.28 33 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 3.43 -0.21 33 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 2.87 -0.25 32 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 2.41 -0.18 32 0 52 0
30MAR27 30.00 C 0.00 0.00 0.00 2.10 -0.09 33 0 104 0
30MAR27 31.00 C 0.00 0.00 0.00 1.68 -0.20 32 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 1.40 -0.17 32 0 1,153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.17 -0.14 33 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 0.98 -0.12 33 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 0.79 -0.13 33 0 192 0
30MAR27 36.00 C 0.72 0.72 0.72 0.66 -0.10 33 1 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.54 -0.08 33 0 33 0
30MAR27 38.00 C 0.00 0.00 0.00 0.43 -0.08 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.35 -0.06 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.28 -0.05 33 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.22 -0.05 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.18 -0.04 33 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 33 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 9.96 -0.14 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.50 -0.16 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.06 -0.17 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.21 -0.15 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.40 -0.17 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.62 -0.10 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.89 -0.09 35 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.22 -0.03 35 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 4.57 -0.28 34 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.00 -0.27 34 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 3.49 -0.26 34 2,000 8,021 +2,000
29JUN27 29.00 C 0.00 0.00 0.00 2.97 -0.32 33 0 1,570 0
29JUN27 30.00 C 0.00 0.00 0.00 2.64 -0.23 34 0 332 0
29JUN27 31.00 C 0.00 0.00 0.00 2.29 -0.20 34 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 1.97 -0.19 34 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 1.69 -0.17 34 0 62 0
29JUN27 34.00 C 0.00 0.00 0.00 1.45 -0.16 33 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.23 -0.15 33 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 1.05 -0.14 33 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 0.89 -0.12 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.74 -0.13 33 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.62 -0.12 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.54 -0.09 33 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.45 -0.09 33 0 35 0
29SEP27 19.50 C 0.00 0.00 0.00 9.60 -0.29 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.17 -0.29 38 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 8.35 -0.29 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.58 -0.28 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.85 -0.27 36 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.16 -0.08 35 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.52 -0.04 35 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.94 -0.24 35 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 4.40 -0.05 34 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 3.91 -0.24 34 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 3.51 -0.20 34 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.12 -0.05 34 0 235 0
29SEP27 31.00 C 0.00 0.00 0.00 2.77 -0.17 34 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 2.46 -0.15 34 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 2.18 -0.13 34 0 45 0
29SEP27 34.00 C 0.00 0.00 0.00 1.92 -0.12 34 0 56 0
29SEP27 35.00 C 0.00 0.00 0.00 1.70 -0.11 34 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.49 -0.10 34 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 1.32 -0.09 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.15 -0.10 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.99 -0.07 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.87 -0.07 34 0 47 0
TOTAL CALL 2,179 59,868 +1,997
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 240 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 206 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 173 0 70 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 140 0 189 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 370 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 343 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3,148 0
29SEP26 28.00 P 0.06 0.20 0.06 0.12 -0.02 32 74 1,007 -74
29SEP26 29.00 P 0.00 0.00 0.00 0.85 +0.15 34 0 1,056 0
29SEP26 30.00 P 0.00 0.00 0.00 1.84 +0.19 0 0 1,803 -33
29SEP26 31.00 P 2.78 2.78 2.78 2.84 +0.16 0 11 1,000 -401
29SEP26 32.00 P 0.00 0.00 0.00 3.84 +0.24 0 0 27 0
29SEP26 33.00 P 0.00 0.00 0.00 4.84 +0.24 0 0 78 0
29SEP26 34.00 P 0.00 0.00 0.00 5.84 +0.18 0 0 479 -650
29SEP26 35.00 P 0.00 0.00 0.00 6.89 +0.21 230 0 500 0
29SEP26 36.00 P 0.00 0.00 0.00 7.84 +0.22 0 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 8.90 +0.22 284 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 9.90 +0.28 306 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.89 +0.27 318 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.89 +0.27 338 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.90 +0.28 367 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.84 +0.22 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.89 +0.26 394 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.84 +0.22 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.89 +0.26 428 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.89 +0.26 444 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.84 +0.21 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.89 +0.26 476 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.89 +0.26 491 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29OCT26 24.00 P 0.07 0.07 0.07 0.03 0.00 30 3 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 106 0
29OCT26 26.00 P 0.00 0.00 0.00 0.22 0.00 29 0 808 0
29OCT26 27.00 P 0.00 0.00 0.00 0.47 +0.01 29 0 4,492 0
29OCT26 28.00 P 0.90 0.90 0.90 0.88 +0.05 30 2 3,931 0
29OCT26 29.00 P 0.00 0.00 0.00 1.44 +0.14 30 0 2,650 0
29OCT26 30.00 P 2.09 2.09 2.09 2.13 +0.07 29 11 899 +11
29OCT26 31.00 P 0.00 0.00 0.00 2.96 +0.16 29 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 3.88 +0.20 29 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 4.84 +0.22 0 0 42 0
29OCT26 34.00 P 0.00 0.00 0.00 5.91 +0.25 43 0 0 -24
29OCT26 35.00 P 0.00 0.00 0.00 6.90 +0.22 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.91 +0.25 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.91 +0.23 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.90 +0.24 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.90 +0.26 64 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.90 +0.24 68 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 32 0 15 0
27NOV26 24.00 P 0.23 0.24 0.23 0.17 +0.01 32 26 85 +10
27NOV26 25.00 P 0.00 0.00 0.00 0.32 +0.02 32 0 165 0
27NOV26 26.00 P 0.51 0.51 0.51 0.56 +0.04 32 15 159 0
27NOV26 27.00 P 0.00 0.00 0.00 0.90 +0.06 32 0 1,879 0
27NOV26 28.00 P 0.00 0.00 0.00 1.33 +0.06 32 0 1,892 0
27NOV26 29.00 P 0.00 0.00 0.00 1.81 +0.09 30 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 2.50 +0.05 31 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 3.26 +0.16 31 0 225 0
27NOV26 32.00 P 0.00 0.00 0.00 4.08 +0.18 31 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 5.04 +0.16 35 0 46 0
27NOV26 34.00 P 0.00 0.00 0.00 5.96 +0.19 35 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.90 +0.19 36 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 7.91 +0.22 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.91 +0.23 43 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.90 +0.24 46 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.90 +0.26 49 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.90 +0.21 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 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 33 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 +0.02 33 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 +0.04 33 0 333 0
30DEC26 25.00 P 0.00 0.00 0.00 0.58 +0.05 33 0 395 0
30DEC26 26.00 P 0.00 0.00 0.00 0.86 +0.05 32 0 538 0
30DEC26 27.00 P 0.00 0.00 0.00 1.20 +0.04 32 0 292 0
30DEC26 28.00 P 0.00 0.00 0.00 1.64 +0.10 32 0 1,740 0
30DEC26 29.00 P 0.00 0.00 0.00 2.16 +0.10 31 0 349 0
30DEC26 30.00 P 2.52 2.52 2.52 2.83 +0.13 32 15 3,976 0
30DEC26 31.00 P 0.00 0.00 0.00 3.56 +0.12 32 0 686 0
30DEC26 32.00 P 0.00 0.00 0.00 4.31 +0.16 32 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 5.20 +0.10 33 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 6.07 +0.13 34 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 6.98 +0.14 34 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 7.92 +0.12 34 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.91 +0.14 37 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 9.90 +0.15 39 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 10.90 +0.15 41 0 305 -110
30DEC26 40.00 P 0.00 0.00 0.00 11.90 +0.15 44 0 2,400 -3,000
30DEC26 41.00 P 0.00 0.00 0.00 12.90 +0.15 47 0 0 -27
30DEC26 42.00 P 0.00 0.00 0.00 13.88 +0.13 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.89 +0.13 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.88 +0.12 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.89 +0.14 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.89 +0.14 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.88 +0.13 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.89 +0.14 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.89 +0.14 63 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 0.00 33 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 -0.01 33 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.60 0.00 33 0 161 0
30MAR27 24.00 P 0.83 0.83 0.83 0.83 +0.02 33 5 280 0
30MAR27 25.00 P 0.00 0.00 0.00 1.08 +0.01 32 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.43 +0.03 32 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.83 +0.03 32 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 2.30 0.00 32 0 1,684 0
30MAR27 29.00 P 0.00 0.00 0.00 2.93 +0.02 33 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.52 +0.08 33 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.15 0.00 33 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 4.88 +0.22 33 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.65 0.00 33 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 6.46 +0.01 33 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.30 0.00 33 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 8.16 +0.05 33 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 9.06 +0.07 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.98 +0.13 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.93 +0.12 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.90 +0.12 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.90 +0.13 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.88 +0.10 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.89 +0.13 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.89 +0.13 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.89 +0.14 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.29 -0.01 33 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.36 -0.01 33 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.43 -0.02 33 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.62 -0.01 33 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.85 -0.01 33 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.12 0.00 33 0 154 0
29JUN27 24.00 P 0.00 0.00 0.00 1.42 -0.02 33 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.78 +0.01 33 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.18 +0.01 33 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.64 0.00 32 0 1,783 0
29JUN27 28.00 P 0.00 0.00 0.00 3.16 +0.06 32 2,000 8,018 +2,000
29JUN27 29.00 P 0.00 0.00 0.00 3.73 +0.04 32 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 4.35 -0.08 32 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 5.02 -0.07 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.81 +0.01 33 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.55 +0.01 33 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 7.33 +0.03 34 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 8.12 +0.03 34 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.93 +0.01 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.78 +0.02 34 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.64 +0.25 34 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.51 +0.20 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.40 +0.29 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.29 +0.21 34 0 0 0
29SEP27 19.50 P 0.63 0.63 0.63 0.58 +0.01 34 1 1 +1
29SEP27 20.00 P 0.00 0.00 0.00 0.69 +0.02 34 0 53 0
29SEP27 21.00 P 0.00 0.00 0.00 0.91 +0.02 34 0 329 0
29SEP27 22.00 P 0.00 0.00 0.00 1.18 +0.02 34 0 29 0
29SEP27 23.00 P 0.00 0.00 0.00 1.48 0.00 34 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 1.80 +0.01 33 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.19 +0.03 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.62 +0.05 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.09 +0.05 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.62 +0.08 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.19 +0.09 33 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.76 -0.10 32 0 20 0
29SEP27 31.00 P 0.00 0.00 0.00 5.42 +0.05 32 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 6.22 +0.01 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.94 +0.01 33 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.70 +0.01 34 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.48 +0.05 34 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.28 +0.02 34 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.10 +0.03 34 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.94 +0.06 34 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.79 +0.07 34 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.66 +0.08 34 0 15 0
TOTAL PUT 2,163 69,714 -2,297
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$ 4.250
29SEP26 3.40 C 0.00 0.00 0.00 0.86 -0.04 254 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.76 -0.04 226 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.66 -0.04 199 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 -0.04 172 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 -0.04 145 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 -0.04 118 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.26 -0.04 91 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.16 -0.04 63 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 -0.03 57 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 138 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 92 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 110 0 144 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 152 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 190 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 234 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 274 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 346 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 378 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 409 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 438 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 466 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 492 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 518 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 542 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 565 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.87 -0.04 47 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.77 -0.04 42 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.67 -0.04 37 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.57 -0.04 32 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.47 -0.05 27 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.37 -0.04 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.28 -0.04 21 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.19 -0.05 18 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.12 -0.04 17 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.07 -0.03 17 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29OCT26 4.50 C 0.03 0.03 0.03 0.02 -0.01 18 6 213 +6
29OCT26 4.60 C 0.00 0.00 0.00 0.01 -0.01 19 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.88 -0.04 35 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.78 -0.05 31 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.69 -0.04 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.58 -0.05 23 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.49 -0.04 23 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.40 -0.04 22 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.31 -0.05 20 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.11 -0.04 17 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.90 -0.04 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.80 -0.04 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.70 -0.04 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.61 -0.04 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.51 -0.04 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 -0.03 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 -0.03 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 -0.04 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 -0.04 18 0 63 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 -0.04 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.03 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 -0.01 19 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 -0.01 20 0 30 0
30DEC26 5.00 C 0.02 0.02 0.02 0.01 -0.01 19 20 180 -20
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.93 -0.04 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.84 -0.04 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.75 -0.04 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.66 -0.04 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.57 -0.04 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.49 -0.04 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.42 -0.03 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.35 -0.03 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.03 17 0 45 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 -0.03 17 0 389 0
30MAR27 4.40 C 0.00 0.00 0.00 0.18 -0.02 18 0 121 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 -0.02 17 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 -0.01 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.06 -0.01 19 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.97 -0.04 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.88 -0.04 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.79 -0.04 21 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.71 -0.04 21 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.63 -0.03 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.55 -0.04 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.48 -0.03 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.42 -0.03 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.35 -0.03 18 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.30 -0.02 18 0 15 0
29JUN27 4.40 C 0.00 0.00 0.00 0.25 -0.02 18 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.21 -0.02 18 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.18 -0.02 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.15 -0.01 19 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.13 -0.01 19 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.10 -0.01 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.03 0.00 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 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 0.97 -0.05 24 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.88 -0.04 23 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.79 -0.04 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.71 -0.04 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.63 -0.03 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.55 -0.04 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.48 -0.03 20 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.42 -0.03 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.35 -0.03 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 26 9,040 -14
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.02 58 0 48 0
29SEP26 4.30 P 0.05 0.05 0.05 0.08 +0.04 57 464 196 -278
29SEP26 4.40 P 0.11 0.11 0.11 0.16 +0.04 61 227 575 0
29SEP26 4.50 P 0.22 0.22 0.22 0.25 +0.04 0 444 0 -542
29SEP26 4.60 P 0.31 0.34 0.31 0.35 +0.04 0 160 0 -170
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 +0.06 181 0 0 -20
29SEP26 4.90 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.75 +0.04 0 0 0 -160
29SEP26 5.25 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 -152
29SEP26 5.50 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.25 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.75 +0.04 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 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 26 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 0.00 18 0 107 0
29OCT26 4.20 P 0.00 0.00 0.00 0.06 0.00 17 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.10 +0.01 15 0 421 0
29OCT26 4.40 P 0.00 0.00 0.00 0.17 +0.01 15 0 8 0
29OCT26 4.50 P 0.00 0.00 0.00 0.25 +0.02 0 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.35 +0.03 0 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.45 +0.04 0 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.57 +0.06 35 0 0 -112
29OCT26 4.90 P 0.00 0.00 0.00 0.65 +0.04 0 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.75 +0.04 0 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.00 +0.04 0 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 26 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 19 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.10 +0.01 19 0 100 0
27NOV26 4.30 P 0.00 0.00 0.00 0.15 +0.02 19 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.27 +0.02 16 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.57 +0.06 26 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.75 +0.04 0 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.50 +0.04 0 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 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 19 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 0.00 19 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 +0.01 19 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.18 +0.02 19 0 578 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 +0.02 19 0 136 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 +0.02 17 0 135 0
30DEC26 4.60 P 0.37 0.37 0.37 0.37 +0.02 17 10 595 +10
30DEC26 4.70 P 0.00 0.00 0.00 0.45 +0.02 0 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 +0.06 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 +0.04 0 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 +0.04 0 0 100 -276
30DEC26 5.25 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 -245
30DEC26 5.50 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 -67
30DEC26 5.75 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.25 +0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.75 +0.04 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 +0.01 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 +0.02 19 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.18 +0.02 19 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 +0.02 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.35 +0.03 19 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.42 +0.03 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.48 +0.02 17 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 +0.04 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.75 +0.04 0 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.25 +0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 +0.01 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 +0.01 18 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.21 +0.02 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.26 +0.02 18 0 396 0
29JUN27 4.40 P 0.00 0.00 0.00 0.32 +0.03 19 0 15 0
29JUN27 4.50 P 0.00 0.00 0.00 0.38 +0.02 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.43 +0.01 17 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.50 +0.02 17 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.58 +0.03 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.66 +0.03 16 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.75 +0.03 0 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 1.00 +0.04 0 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.14 +0.01 17 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.17 0.00 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.21 0.00 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.26 +0.01 17 0 32 0
29SEP27 4.10 P 0.00 0.00 0.00 0.31 +0.01 16 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.37 +0.01 16 0 20 0
29SEP27 4.30 P 0.00 0.00 0.00 0.43 +0.01 16 0 25 0
29SEP27 4.40 P 0.00 0.00 0.00 0.50 +0.02 16 0 80 0
29SEP27 4.50 P 0.00 0.00 0.00 0.57 +0.02 16 0 21 0
29SEP27 4.60 P 0.00 0.00 0.00 0.65 +0.03 16 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.72 +0.02 14 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.80 +0.02 13 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.89 +0.03 13 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.97 +0.03 0 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
TOTAL PUT 1,305 7,372 -2,012
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$ 3.150
29SEP26 2.30 C 0.00 0.00 0.00 0.86 -0.04 358 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.76 -0.04 318 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.66 -0.04 278 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.56 -0.04 239 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.46 -0.04 201 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.36 -0.04 163 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.26 -0.04 125 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.16 -0.04 85 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 -0.05 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 82 0 250 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 116 0 567 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 146 0 347 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 175 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 201 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 226 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 250 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 273 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 295 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 316 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 336 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 355 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 374 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 392 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 410 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 427 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 443 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 459 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 498 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 534 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 568 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 600 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 630 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 659 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 686 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 712 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 737 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 761 0 63 0
29OCT26 2.30 C 0.00 0.00 0.00 0.87 -0.03 69 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.77 -0.03 61 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.67 -0.03 54 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.57 -0.03 46 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.47 -0.03 39 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.28 -0.03 29 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
29OCT26 3.20 C 0.10 0.10 0.09 0.08 -0.02 26 40 243 0
29OCT26 3.30 C 0.04 0.04 0.04 0.05 -0.01 28 10 42 -10
29OCT26 3.40 C 0.04 0.04 0.04 0.03 -0.01 29 10 370 +10
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 31 0 150 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.88 -0.03 53 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.78 -0.03 47 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.68 -0.03 41 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.59 -0.02 40 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.49 -0.03 34 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.24 -0.04 28 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.18 -0.03 28 0 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.13 -0.02 28 0 180 0
27NOV26 3.30 C 0.00 0.00 0.00 0.09 -0.02 28 0 522 0
27NOV26 3.40 C 0.00 0.00 0.00 0.06 -0.02 28 0 510 0
27NOV26 3.50 C 0.05 0.05 0.05 0.04 -0.01 28 30 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 -0.01 29 0 586 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 30 0 60 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 -0.02 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.79 -0.02 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.69 -0.02 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.60 -0.02 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.51 -0.02 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.35 -0.01 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.28 -0.02 29 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.22 -0.02 28 0 83 0
30DEC26 3.20 C 0.00 0.00 0.00 0.17 -0.01 28 0 201 0
30DEC26 3.30 C 0.00 0.00 0.00 0.13 -0.01 28 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 -0.01 29 0 791 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 140 0
30DEC26 3.60 C 0.06 0.06 0.06 0.05 -0.01 28 10 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.01 29 0 102 0
30DEC26 3.80 C 0.05 0.05 0.05 0.03 0.00 30 90 180 +90
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 29 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.92 -0.02 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.82 -0.02 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.72 -0.03 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.63 -0.03 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.55 -0.02 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.40 -0.02 26 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.28 -0.02 26 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 -0.02 26 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.15 -0.02 25 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 -0.02 26 0 730 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 -0.01 26 0 114 0
30MAR27 3.80 C 0.07 0.07 0.07 0.06 -0.01 26 6 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 -0.01 26 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 -0.01 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29JUN27 2.30 C 0.00 0.00 0.00 0.94 -0.03 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.85 -0.03 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.76 -0.03 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.67 -0.03 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.60 -0.02 27 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.35 -0.01 26 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.29 -0.01 25 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.25 -0.02 26 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.21 -0.02 25 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.15 -0.01 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.12 -0.02 25 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.10 -0.02 25 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 -0.01 26 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.05 0.00 26 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.04 0.00 26 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.02 0.00 24 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 390 0
29SEP27 2.30 C 0.00 0.00 0.00 0.95 -0.03 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.86 -0.03 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.77 -0.03 28 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.69 -0.02 27 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.47 -0.01 26 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.22 -0.02 24 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 50 0
29SEP27 4.10 C 0.00 0.00 0.00 0.07 -0.01 25 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.05 0.00 25 0 22 0
TOTAL CALL 196 19,973 +90
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 202 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 86 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29SEP26 3.20 P 0.13 0.13 0.13 0.06 +0.01 42 300 665 -300
29SEP26 3.30 P 0.00 0.00 0.00 0.15 +0.03 0 0 201 0
29SEP26 3.40 P 0.25 0.26 0.25 0.25 +0.04 0 15 90 -520
29SEP26 3.50 P 0.00 0.00 0.00 0.35 +0.04 0 0 230 0
29SEP26 3.60 P 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.55 +0.03 0 0 130 0
29SEP26 3.80 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.75 +0.03 0 0 30 0
29SEP26 4.00 P 0.82 0.82 0.82 0.85 +0.03 0 40 160 0
29SEP26 4.10 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.85 +0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.35 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.85 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.10 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.35 +0.03 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.06 0.00 23 0 73 0
29OCT26 3.20 P 0.11 0.11 0.11 0.11 +0.01 23 10 293 +10
29OCT26 3.30 P 0.00 0.00 0.00 0.19 +0.03 27 0 1,489 0
29OCT26 3.40 P 0.00 0.00 0.00 0.27 +0.03 27 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.35 +0.03 0 0 1,220 0
29OCT26 3.60 P 0.00 0.00 0.00 0.45 +0.03 0 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.65 +0.03 0 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.35 +0.03 0 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 41 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
27NOV26 3.10 P 0.11 0.11 0.11 0.11 +0.01 27 10 200 +10
27NOV26 3.20 P 0.00 0.00 0.00 0.16 +0.02 27 0 35 0
27NOV26 3.30 P 0.00 0.00 0.00 0.23 +0.03 29 0 4,102 0
27NOV26 3.40 P 0.00 0.00 0.00 0.30 +0.03 28 0 141 0
27NOV26 3.50 P 0.00 0.00 0.00 0.38 +0.03 29 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.47 +0.03 30 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.56 +0.03 30 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.65 +0.02 0 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.35 +0.02 0 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 33 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 26 0 160 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 445 0
30DEC26 3.10 P 0.00 0.00 0.00 0.14 +0.02 27 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 +0.01 27 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.26 +0.03 29 0 990 0
30DEC26 3.40 P 0.34 0.34 0.34 0.33 +0.03 29 441 322 -441
30DEC26 3.50 P 0.00 0.00 0.00 0.40 +0.03 28 0 461 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 +0.03 30 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.57 +0.03 29 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.66 +0.03 28 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.76 +0.03 31 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 +0.02 0 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 +0.02 0 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.35 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.60 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.10 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.01 25 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 2,130 0
30MAR27 3.10 P 0.00 0.00 0.00 0.18 +0.01 25 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.23 +0.01 25 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.28 0.00 24 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 +0.02 26 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.43 +0.02 26 0 126 0
30MAR27 3.60 P 0.53 0.53 0.53 0.51 +0.02 26 139 110 -99
30MAR27 3.70 P 0.00 0.00 0.00 0.59 +0.02 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.68 +0.03 27 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.77 +0.03 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.86 +0.02 27 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.95 +0.02 0 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.05 +0.02 0 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.25 +0.02 0 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.35 +0.02 0 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.60 +0.02 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.35 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.60 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.85 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.10 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 +0.01 24 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 515 0
29JUN27 3.10 P 0.00 0.00 0.00 0.22 +0.02 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.26 +0.01 24 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 +0.02 24 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.39 +0.01 25 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.46 +0.02 25 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.54 +0.02 26 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.62 +0.03 26 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.70 +0.03 26 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.79 +0.03 27 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.87 +0.02 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.96 +0.02 25 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.45 +0.02 0 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 23 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.18 +0.01 23 0 20 0
29SEP27 3.00 P 0.22 0.22 0.22 0.23 +0.02 24 2 71 0
29SEP27 3.10 P 0.24 0.24 0.24 0.27 +0.01 23 5 44 +5
29SEP27 3.20 P 0.00 0.00 0.00 0.33 +0.02 23 0 6 0
29SEP27 3.30 P 0.00 0.00 0.00 0.39 +0.03 23 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.45 +0.02 23 0 106 0
29SEP27 3.50 P 0.48 0.48 0.48 0.51 +0.02 22 50 50 +50
29SEP27 3.60 P 0.00 0.00 0.00 0.58 0.00 22 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.66 0.00 22 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.74 +0.01 22 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.82 0.00 22 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.91 +0.01 22 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.99 0.00 21 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.08 0.00 21 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.17 +0.03 20 0 0 0
TOTAL PUT 1,012 23,697 -1,285
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 29.460
29SEP26 19.00 C 0.00 0.00 0.00 10.50 +0.85 410 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.00 +0.85 389 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.67 +1.02 508 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.49 +0.84 312 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.62 +0.97 379 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.46 +0.81 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.63 +0.98 291 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.50 +0.85 176 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.46 +0.81 0 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 2.46 +0.79 0 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 1.48 +0.66 58 0 167 0
29SEP26 29.00 C 0.50 0.62 0.50 0.62 +0.36 55 110 621 -15
29SEP26 30.00 C 0.16 0.29 0.10 0.15 +0.09 57 411 3,099 -188
29SEP26 31.00 C 0.01 0.03 0.01 0.02 +0.01 59 13 982 -8
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 349 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 101 0 518 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 124 0 887 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 145 0 668 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 165 0 1,012 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 184 0 697 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 203 0 612 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 221 0 1,009 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 238 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 255 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 271 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 286 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 301 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 316 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 330 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 344 0 1 0
29OCT26 19.50 C 0.00 0.00 0.00 10.00 +0.81 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.67 +0.99 86 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.49 +0.79 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.74 +1.03 74 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.48 +0.75 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.63 +0.86 47 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 4.53 +0.68 24 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 3.81 +0.80 43 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 2.86 +0.60 36 0 92 0
29OCT26 28.00 C 0.00 0.00 0.00 2.15 +0.52 37 0 39 0
29OCT26 29.00 C 1.86 1.86 1.86 1.52 +0.39 36 2 786 -2
29OCT26 30.00 C 1.17 1.17 1.05 1.05 +0.29 36 29 779 0
29OCT26 31.00 C 0.77 0.93 0.64 0.70 +0.22 37 108 478 +15
29OCT26 32.00 C 0.47 0.60 0.44 0.46 +0.17 37 513 650 +351
29OCT26 33.00 C 0.28 0.30 0.26 0.28 +0.11 37 55 387 +3
29OCT26 34.00 C 0.00 0.00 0.00 0.16 +0.06 37 0 440 0
29OCT26 35.00 C 0.16 0.16 0.16 0.09 +0.04 37 128 333 +56
29OCT26 36.00 C 0.09 0.09 0.09 0.05 +0.02 37 30 137 +30
29OCT26 37.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 475 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 448 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 10.14 +0.95 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.78 +1.02 67 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.72 +0.95 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.79 +0.98 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.66 +0.81 38 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.89 +1.04 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.94 +0.79 40 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.92 +0.53 33 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 3.22 +0.51 35 0 152 0
27NOV26 28.00 C 2.74 2.74 2.51 2.58 +0.44 35 30 141 0
27NOV26 29.00 C 0.00 0.00 0.00 2.03 +0.41 36 0 194 0
27NOV26 30.00 C 1.54 1.54 1.49 1.57 +0.33 36 30 1,790 +30
27NOV26 31.00 C 1.17 1.17 1.17 1.19 +0.26 36 15 69 +15
27NOV26 32.00 C 0.90 0.91 0.87 0.90 +0.23 37 100 2,938 +100
27NOV26 33.00 C 0.70 0.78 0.65 0.65 +0.18 37 14 219 +2
27NOV26 34.00 C 0.00 0.00 0.00 0.46 +0.13 37 0 182 0
27NOV26 35.00 C 0.36 0.36 0.33 0.32 +0.09 37 12 284 +10
27NOV26 36.00 C 0.00 0.00 0.00 0.22 +0.07 37 0 426 0
27NOV26 37.00 C 0.00 0.00 0.00 0.15 +0.05 37 0 152 0
27NOV26 38.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.92 +1.17 65 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.37 +1.12 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.91 +1.15 58 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.93 +1.16 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.95 +1.10 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.01 +1.05 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.95 +0.84 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.10 +0.67 35 0 138 0
30DEC26 26.00 C 0.00 0.00 0.00 4.27 +0.56 34 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 3.64 +0.57 35 0 60 0
30DEC26 28.00 C 3.12 3.12 2.86 2.98 +0.47 35 30 261 -7
30DEC26 29.00 C 0.00 0.00 0.00 2.44 +0.41 35 0 302 0
30DEC26 30.00 C 1.96 1.96 1.96 1.98 +0.34 35 30 284 0
30DEC26 31.00 C 0.00 0.00 0.00 1.60 +0.30 36 0 1,299 0
30DEC26 32.00 C 1.37 1.37 1.37 1.27 +0.26 36 120 1,595 +120
30DEC26 33.00 C 1.00 1.00 1.00 1.00 +0.23 36 2 433 +2
30DEC26 34.00 C 0.00 0.00 0.00 0.77 +0.18 36 0 70 0
30DEC26 35.00 C 0.00 0.00 0.00 0.59 +0.15 36 0 123 0
30DEC26 36.00 C 0.56 0.56 0.56 0.45 +0.12 36 30 1,455 +15
30DEC26 37.00 C 0.00 0.00 0.00 0.33 +0.09 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.25 +0.07 36 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 +0.05 36 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.13 +0.04 35 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 +0.03 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 10.59 +1.01 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.12 +1.00 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.21 +0.98 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.33 +0.96 40 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.54 +0.98 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.65 +0.89 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.86 +0.75 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.23 +0.81 37 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 4.60 +0.61 37 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 3.92 +0.45 35 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.42 +0.41 36 0 50 0
30MAR27 30.00 C 2.95 2.95 2.95 2.98 +0.35 36 200 252 +200
30MAR27 31.00 C 0.00 0.00 0.00 2.58 +0.33 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.23 +0.31 36 0 13 0
30MAR27 33.00 C 0.00 0.00 0.00 1.91 +0.28 36 0 14 0
30MAR27 34.00 C 0.00 0.00 0.00 1.62 +0.25 36 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 1.37 +0.22 36 0 395 0
30MAR27 36.00 C 0.00 0.00 0.00 1.16 +0.19 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 0.97 +0.16 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.81 +0.16 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.68 +0.12 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.57 +0.11 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.47 +0.09 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.39 +0.07 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.32 +0.06 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.27 +0.06 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.22 +0.04 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.15 +0.03 36 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 10.80 +0.91 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.46 +1.01 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.59 +0.98 43 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 8.75 +0.99 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.96 +0.94 41 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.16 +0.84 39 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.49 +0.81 39 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 5.79 +0.58 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.17 +0.50 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.63 +0.49 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.14 +0.46 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.69 +0.45 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.28 +0.42 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.90 +0.39 37 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 2.56 +0.36 37 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 2.25 +0.32 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.98 +0.29 37 0 470 0
29JUN27 36.00 C 0.00 0.00 0.00 1.73 +0.26 37 0 197 0
29JUN27 37.00 C 1.63 1.63 1.63 1.51 +0.23 37 15 16 0
29JUN27 38.00 C 0.00 0.00 0.00 1.33 +0.23 37 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.15 +0.18 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.01 +0.17 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.88 +0.16 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.76 +0.13 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.67 +0.13 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.58 +0.11 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.50 +0.09 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.44 +0.09 37 0 167 0
29SEP27 19.50 C 0.00 0.00 0.00 11.00 +1.03 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.46 +0.92 41 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.59 +0.92 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.92 +1.01 41 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.15 +0.95 40 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.44 +0.89 39 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.78 +0.84 39 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.15 +0.63 38 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 5.52 +0.55 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.99 +0.49 37 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.52 +0.47 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.09 +0.44 37 0 37 0
29SEP27 31.00 C 0.00 0.00 0.00 3.70 +0.42 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.35 +0.50 37 0 25 0
29SEP27 33.00 C 2.95 3.04 2.95 2.99 +0.35 37 16 18 +16
29SEP27 34.00 C 0.00 0.00 0.00 2.70 +0.34 37 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 2.42 +0.31 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.17 +0.28 37 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.96 +0.34 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.74 +0.28 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.57 +0.23 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.41 +0.22 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.24 +0.20 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.12 +0.20 37 0 1 0
TOTAL CALL 2,043 39,673 +745
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 344 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 326 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 308 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 272 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 238 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 205 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 174 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 143 0 3,818 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 452 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 607 0
29SEP26 28.00 P 0.04 0.04 0.02 0.01 -0.15 52 43 1,011 -43
29SEP26 29.00 P 0.30 0.30 0.07 0.15 -0.47 54 266 1,700 -203
29SEP26 30.00 P 0.96 0.96 0.41 0.69 -0.72 57 98 788 -75
29SEP26 31.00 P 0.00 0.00 0.00 1.57 -0.79 65 0 909 0
29SEP26 32.00 P 2.86 2.86 2.30 2.54 -0.82 0 700 560 -75
29SEP26 33.00 P 0.00 0.00 0.00 3.54 -0.95 0 0 357 0
29SEP26 34.00 P 0.00 0.00 0.00 4.54 -0.97 0 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 5.54 -0.98 0 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 6.54 -0.98 0 0 127 0
29SEP26 37.00 P 0.00 0.00 0.00 7.54 -0.98 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.54 -0.98 0 0 5 0
29SEP26 39.00 P 0.00 0.00 0.00 9.54 -0.98 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.54 -0.98 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.54 -0.98 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.54 -0.98 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.54 -0.98 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.54 -0.98 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.54 -0.98 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.54 -0.97 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.54 -0.97 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 420 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.07 -0.07 36 0 199 0
29OCT26 26.00 P 0.17 0.17 0.17 0.17 -0.12 36 10 326 -10
29OCT26 27.00 P 0.44 0.44 0.26 0.34 -0.19 36 114 1,005 -41
29OCT26 28.00 P 0.71 0.71 0.48 0.61 -0.31 36 86 1,081 -48
29OCT26 29.00 P 1.01 1.10 0.83 1.02 -0.38 37 83 1,110 -9
29OCT26 30.00 P 1.58 1.58 1.33 1.55 -0.52 37 10 1,019 +3
29OCT26 31.00 P 2.28 2.28 1.95 2.20 -0.56 37 55 930 0
29OCT26 32.00 P 0.00 0.00 0.00 2.97 -0.60 39 0 270 0
29OCT26 33.00 P 0.00 0.00 0.00 3.75 -0.74 37 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 4.64 -0.92 37 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 5.58 -0.98 37 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 6.63 -0.89 46 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 7.64 -0.88 52 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 8.54 -0.98 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.54 -0.98 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.54 -0.98 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.54 -0.98 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.54 -0.98 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.54 -0.98 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.54 -0.98 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 286 0
27NOV26 23.00 P 0.08 0.08 0.08 0.08 -0.03 37 5 690 -5
27NOV26 24.00 P 0.15 0.15 0.15 0.14 -0.07 36 20 454 +20
27NOV26 25.00 P 0.00 0.00 0.00 0.25 -0.12 36 0 180 0
27NOV26 26.00 P 0.42 0.42 0.42 0.43 -0.17 36 15 537 0
27NOV26 27.00 P 0.71 0.71 0.69 0.67 -0.24 36 23 3,805 0
27NOV26 28.00 P 1.03 1.03 1.03 1.02 -0.31 36 1 872 0
27NOV26 29.00 P 1.31 1.31 1.30 1.45 -0.40 36 30 592 0
27NOV26 30.00 P 0.00 0.00 0.00 1.99 -0.46 36 0 811 0
27NOV26 31.00 P 0.00 0.00 0.00 2.62 -0.51 37 0 311 0
27NOV26 32.00 P 0.00 0.00 0.00 3.23 -0.65 35 0 89 0
27NOV26 33.00 P 0.00 0.00 0.00 4.03 -0.81 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 4.75 -0.98 32 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 5.74 -0.93 36 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 6.65 -0.91 36 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 7.64 -0.88 40 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 8.54 -0.98 0 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 9.54 -0.98 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.54 -0.98 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.54 -0.98 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.54 -0.98 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.54 -0.98 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.54 -0.98 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 -0.06 35 0 162 0
30DEC26 24.00 P 0.00 0.00 0.00 0.28 -0.10 35 0 156 0
30DEC26 25.00 P 0.00 0.00 0.00 0.44 -0.14 35 0 249 0
30DEC26 26.00 P 0.00 0.00 0.00 0.66 -0.19 35 0 682 0
30DEC26 27.00 P 0.00 0.00 0.00 0.95 -0.24 35 0 564 0
30DEC26 28.00 P 0.00 0.00 0.00 1.32 -0.31 35 0 741 0
30DEC26 29.00 P 0.00 0.00 0.00 1.78 -0.38 35 0 282 0
30DEC26 30.00 P 2.12 2.12 2.12 2.33 -0.43 36 15 154 -15
30DEC26 31.00 P 0.00 0.00 0.00 2.94 -0.47 36 0 964 0
30DEC26 32.00 P 0.00 0.00 0.00 3.48 -0.65 34 0 1,240 0
30DEC26 33.00 P 0.00 0.00 0.00 4.18 -0.73 33 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 4.95 -0.95 32 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 5.83 -0.95 33 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 6.65 -0.97 31 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 7.64 -0.92 33 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 8.62 -0.90 35 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 9.58 -0.94 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.55 -0.97 35 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.54 -0.98 0 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.54 -0.98 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.54 -0.98 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.54 -0.98 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.54 -0.98 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.54 -0.97 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.54 -0.97 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 -0.04 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 -0.05 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 -0.07 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 -0.09 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.51 -0.12 35 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.70 -0.17 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.96 -0.20 35 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 1.26 -0.24 35 0 146 0
30MAR27 27.00 P 0.00 0.00 0.00 1.61 -0.30 35 0 39 0
30MAR27 28.00 P 0.00 0.00 0.00 2.02 -0.36 35 0 92 0
30MAR27 29.00 P 0.00 0.00 0.00 2.52 -0.39 35 0 11 0
30MAR27 30.00 P 3.15 3.15 3.15 3.06 -0.41 35 10 233 -10
30MAR27 31.00 P 0.00 0.00 0.00 3.64 -0.43 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.30 -0.46 35 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 5.00 -0.64 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.57 -0.85 34 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.34 -0.88 34 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.13 -0.93 33 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 8.05 -0.91 35 0 127 0
30MAR27 38.00 P 0.00 0.00 0.00 8.88 -0.94 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.83 -0.90 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.79 -1.05 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 11.67 -0.88 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.62 -0.90 36 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 13.58 -0.94 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.56 -0.96 36 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.55 -0.97 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.54 -0.97 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.54 -0.97 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.37 -0.09 36 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 0.45 -0.08 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.62 -0.10 36 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.82 -0.14 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.08 -0.16 36 0 42 0
29JUN27 24.00 P 0.00 0.00 0.00 1.37 -0.19 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.70 -0.24 36 0 251 0
29JUN27 26.00 P 0.00 0.00 0.00 2.10 -0.25 36 0 286 0
29JUN27 27.00 P 0.00 0.00 0.00 2.52 -0.30 36 0 243 0
29JUN27 28.00 P 2.93 2.93 2.93 2.99 -0.33 36 15 74 +15
29JUN27 29.00 P 0.00 0.00 0.00 3.51 -0.36 35 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 4.08 -0.38 36 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 4.69 -0.40 35 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.34 -0.53 36 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.95 -0.64 35 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 6.63 -0.74 34 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.36 -0.78 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.10 -0.84 34 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.86 -0.89 33 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.66 -0.93 33 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.59 -0.86 34 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.45 -0.87 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.31 -0.89 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.20 -0.89 33 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.96 -1.03 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.80 -1.10 27 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.77 -0.98 28 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.67 -1.00 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.57 -0.10 36 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.66 -0.11 36 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.87 -0.13 36 0 0 0
29SEP27 22.00 P 1.04 1.04 1.04 1.12 -0.14 36 2 3 +2
29SEP27 23.00 P 0.00 0.00 0.00 1.40 -0.20 36 0 46 0
29SEP27 24.00 P 0.00 0.00 0.00 1.73 -0.21 36 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.11 -0.22 36 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.51 -0.26 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 2.96 -0.28 36 0 181 0
29SEP27 28.00 P 0.00 0.00 0.00 3.45 -0.31 36 0 204 0
29SEP27 29.00 P 4.07 4.07 4.07 3.96 -0.37 35 10 10 +10
29SEP27 30.00 P 0.00 0.00 0.00 4.56 -0.37 35 0 19 0
29SEP27 31.00 P 0.00 0.00 0.00 5.15 -0.42 35 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.81 -0.53 35 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.37 -0.68 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.07 -0.72 34 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.76 -0.78 34 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.50 -0.82 34 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.27 -0.84 34 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.05 -0.89 33 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.86 -0.91 33 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.69 -0.93 33 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.52 -0.96 33 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.33 -1.01 32 0 0 0
TOTAL PUT 1,611 38,109 -484
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 19.670
29SEP26 12.00 C 0.00 0.00 0.00 7.70 +0.71 464 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.20 +0.71 430 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.70 +0.71 397 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.20 +0.71 365 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.70 +0.71 334 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.20 +0.71 304 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.70 +0.71 275 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.20 +0.70 246 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.70 +0.70 218 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.17 +0.67 0 0 0 0
29SEP26 17.00 C 2.08 2.08 2.08 2.67 +0.67 0 20 1 -19
29SEP26 17.50 C 1.88 1.88 1.88 2.17 +0.67 0 20 40 -10
29SEP26 18.00 C 0.00 0.00 0.00 1.67 +0.67 0 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.17 +0.66 0 0 38 -15
29SEP26 19.00 C 0.00 0.00 0.00 0.67 +0.53 0 0 137 -2
29SEP26 19.50 C 0.06 0.26 0.06 0.23 +0.21 30 48 177 -9
29SEP26 20.00 C 0.03 0.03 0.03 0.02 +0.01 28 16 288 +1
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 248 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 66 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 141 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 173 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 203 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 231 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 258 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 283 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.70 +0.68 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 7.20 +0.67 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.71 +0.68 58 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.21 +0.68 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.71 +0.68 46 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.22 +0.69 48 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.71 +0.70 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.22 +0.69 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.72 +0.68 33 0 0 0
29OCT26 16.50 C 3.14 3.14 3.14 3.21 +0.67 0 20 20 0
29OCT26 17.00 C 0.00 0.00 0.00 2.72 +0.67 23 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.23 +0.65 22 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.75 +0.61 20 0 15 0
29OCT26 18.50 C 1.00 1.00 1.00 1.31 +0.57 21 4 52 0
29OCT26 19.00 C 0.72 0.72 0.72 0.92 +0.45 21 4 28 0
29OCT26 19.50 C 0.51 0.58 0.51 0.58 +0.31 20 44 131 +42
29OCT26 20.00 C 0.19 0.39 0.19 0.35 +0.21 20 43 211 +16
29OCT26 21.00 C 0.06 0.12 0.06 0.11 +0.08 21 7 83 +7
29OCT26 22.00 C 0.04 0.05 0.04 0.03 +0.02 23 46 84 +10
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 6.24 +0.68 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.75 +0.72 37 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.26 +0.69 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.75 +0.68 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.29 +0.72 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.78 +0.70 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.26 +0.66 20 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.79 +0.65 22 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.32 +0.62 21 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.89 +0.57 22 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 1.49 +0.54 22 0 61 0
27NOV26 19.00 C 0.00 0.00 0.00 1.10 +0.42 20 0 17 0
27NOV26 19.50 C 0.75 0.81 0.75 0.81 +0.35 21 8 15 +5
27NOV26 20.00 C 0.60 0.60 0.58 0.58 +0.27 21 21 63 +19
27NOV26 21.00 C 0.23 0.28 0.23 0.27 +0.15 22 23 35 +10
27NOV26 22.00 C 0.00 0.00 0.00 0.11 +0.07 22 0 15 0
27NOV26 23.00 C 0.04 0.04 0.04 0.04 +0.03 22 6 12 +6
27NOV26 24.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.78 +0.76 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.29 +0.70 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.79 +0.76 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.30 +0.74 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.78 +0.68 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.32 +0.71 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.83 +0.76 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.35 +0.78 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.87 +0.72 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.34 +0.65 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.88 +0.63 22 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 2.44 +0.60 22 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 2.03 +0.55 22 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.65 +0.49 21 0 29 0
30DEC26 19.00 C 1.30 1.30 1.30 1.28 +0.39 20 15 112 0
30DEC26 19.50 C 0.96 0.96 0.96 1.00 +0.33 21 15 157 +15
30DEC26 20.00 C 0.72 0.79 0.72 0.76 +0.28 21 32 344 +32
30DEC26 21.00 C 0.38 0.45 0.38 0.43 +0.20 21 4 212 +2
30DEC26 22.00 C 0.23 0.25 0.23 0.22 +0.12 22 21 57 +16
30DEC26 23.00 C 0.00 0.00 0.00 0.10 +0.06 22 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 +0.03 22 0 26 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 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 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.85 +0.68 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.36 +0.68 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.87 +0.68 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.38 +0.67 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.89 +0.72 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.47 +0.77 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.99 +0.76 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.53 +0.76 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.11 +0.77 26 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 3.58 +0.60 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.17 +0.58 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.78 +0.55 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.41 +0.51 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 2.07 +0.44 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.76 +0.40 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.49 +0.36 22 0 23 0
30MAR27 20.00 C 0.00 0.00 0.00 1.25 +0.32 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.87 +0.27 23 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.58 +0.21 23 0 46 0
30MAR27 23.00 C 0.33 0.33 0.33 0.37 +0.14 23 5 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.23 +0.10 23 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.14 +0.06 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 +0.04 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.92 +0.67 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.44 +0.68 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.95 +0.67 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.47 +0.64 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.12 +0.76 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.65 +0.75 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.19 +0.74 29 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.74 +0.73 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.29 +0.71 26 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.87 +0.69 26 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 3.48 +0.67 25 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 3.01 +0.54 23 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.66 +0.51 23 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 2.34 +0.48 23 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 2.04 +0.44 23 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.78 +0.41 23 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.55 +0.36 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 1.15 +0.30 23 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.83 +0.24 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.58 +0.18 23 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.40 +0.14 23 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.27 +0.10 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 +0.07 23 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 +0.05 23 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 6.12 +0.76 29 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.65 +0.74 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.19 +0.71 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.74 +0.68 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.30 +0.63 25 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.93 +0.63 25 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.54 +0.59 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.16 +0.53 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.77 +0.48 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.46 +0.44 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.18 +0.43 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.94 +0.39 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.70 +0.36 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.32 +0.28 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.02 +0.22 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.81 +0.22 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.61 +0.18 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.46 +0.15 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.34 +0.12 24 0 2 0
29SEP27 27.00 C 0.28 0.28 0.28 0.25 +0.09 24 2 2 +2
TOTAL CALL 424 5,225 +128
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 402 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 342 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 314 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 287 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 261 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 235 0 73 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 209 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 184 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 160 0 1,143 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 137 0 131 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 232 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 313 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 380 0
29SEP26 19.00 P 0.01 0.01 0.01 0.01 -0.13 41 30 137 0
29SEP26 19.50 P 0.07 0.07 0.06 0.07 -0.45 33 50 156 +50
29SEP26 20.00 P 0.00 0.00 0.00 0.37 -0.64 36 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 1.33 -0.68 0 0 0 -3
29SEP26 22.00 P 0.00 0.00 0.00 2.33 -0.68 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.35 -0.75 159 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.33 -0.73 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.33 -0.80 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.33 -0.73 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.33 -0.74 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.33 -0.74 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.33 -0.75 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.33 -0.73 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.33 -0.74 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29OCT26 16.00 P 0.02 0.02 0.02 0.01 0.00 33 2 30 -2
29OCT26 16.50 P 0.02 0.02 0.02 0.01 0.00 29 12 54 -5
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 81 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 155 0
29OCT26 18.00 P 0.09 0.09 0.06 0.04 -0.07 21 136 181 +62
29OCT26 18.50 P 0.14 0.14 0.14 0.10 -0.13 21 9 105 0
29OCT26 19.00 P 0.23 0.23 0.21 0.21 -0.22 21 20 142 +1
29OCT26 19.50 P 0.43 0.43 0.40 0.40 -0.32 21 32 41 +2
29OCT26 20.00 P 0.89 0.89 0.74 0.67 -0.43 22 31 33 +14
29OCT26 21.00 P 0.00 0.00 0.00 1.39 -0.62 20 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 2.33 -0.68 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.35 -0.77 33 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.33 -0.73 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.33 -0.80 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.33 -0.79 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.33 -0.78 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.33 -0.78 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 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 0.01 0.00 24 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 29 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 41 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 -0.06 22 0 15 0
27NOV26 18.00 P 0.15 0.15 0.15 0.13 -0.10 22 2 24 0
27NOV26 18.50 P 0.00 0.00 0.00 0.24 -0.16 22 0 41 0
27NOV26 19.00 P 0.00 0.00 0.00 0.39 -0.22 22 0 33 0
27NOV26 19.50 P 0.59 0.59 0.59 0.60 -0.30 22 15 65 +15
27NOV26 20.00 P 0.00 0.00 0.00 0.86 -0.37 22 0 70 0
27NOV26 21.00 P 1.62 1.62 1.54 1.57 -0.48 24 21 27 +21
27NOV26 22.00 P 0.00 0.00 0.00 2.37 -0.64 22 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 3.35 -0.77 26 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.33 -0.79 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.33 -0.80 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.33 -0.79 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.33 -0.78 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.34 -0.78 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 141 0
30DEC26 16.50 P 0.07 0.07 0.07 0.05 -0.03 22 1 16 0
30DEC26 17.00 P 0.09 0.09 0.09 0.08 -0.05 22 5 245 -5
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.08 22 0 223 0
30DEC26 18.00 P 0.23 0.23 0.22 0.23 -0.11 22 20 92 +15
30DEC26 18.50 P 0.41 0.41 0.40 0.35 -0.16 22 30 48 +15
30DEC26 19.00 P 0.60 0.60 0.53 0.52 -0.21 22 45 111 +45
30DEC26 19.50 P 0.75 0.75 0.73 0.74 -0.27 22 45 136 +13
30DEC26 20.00 P 1.11 1.11 1.11 1.01 -0.34 22 15 275 +15
30DEC26 21.00 P 0.00 0.00 0.00 1.68 -0.44 23 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 2.43 -0.59 21 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.35 -0.77 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.33 -0.79 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.34 -0.79 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.34 -0.78 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.39 -0.72 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.34 -0.78 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.33 -0.75 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.34 -0.72 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.39 -0.72 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 -0.03 23 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.12 -0.05 23 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 -0.07 22 0 29 0
30MAR27 17.00 P 0.26 0.26 0.26 0.26 -0.09 23 4 34 0
30MAR27 17.50 P 0.00 0.00 0.00 0.35 -0.12 22 0 53 0
30MAR27 18.00 P 0.00 0.00 0.00 0.47 -0.16 22 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 -0.20 22 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 0.80 -0.25 22 0 6 0
30MAR27 19.50 P 1.12 1.12 1.12 1.04 -0.27 22 2 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.31 -0.34 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.94 -0.41 23 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 2.71 -0.44 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.46 -0.71 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.36 -0.78 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.34 -0.79 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.34 -0.78 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.39 -0.72 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.34 -0.78 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.33 -0.75 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.34 -0.72 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.39 -0.72 44 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 0.00 24 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 -0.04 23 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.16 -0.06 23 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.23 -0.07 23 0 3 0
29JUN27 16.00 P 0.32 0.32 0.32 0.31 -0.09 23 1 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.41 -0.14 23 0 22 0
29JUN27 17.00 P 0.00 0.00 0.00 0.54 -0.13 23 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.67 -0.23 22 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 0.85 -0.20 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.04 -0.28 22 0 75 0
29JUN27 19.00 P 1.25 1.25 1.25 1.34 -0.19 23 1 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.52 -0.36 22 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 1.82 -0.33 23 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.47 -0.41 23 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.26 -0.47 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.97 -0.60 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.80 -0.64 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.69 -0.66 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.59 -0.67 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.51 -0.70 24 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.45 -0.71 23 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.39 -0.72 22 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.35 -0.71 21 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.39 -0.72 29 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.21 -0.05 24 0 17 0
29SEP27 15.00 P 0.00 0.00 0.00 0.29 -0.07 24 0 36 0
29SEP27 15.50 P 0.00 0.00 0.00 0.38 -0.09 24 0 0 0
29SEP27 16.00 P 0.48 0.48 0.48 0.48 -0.12 24 3 3 +3
29SEP27 16.50 P 0.00 0.00 0.00 0.62 -0.13 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.77 -0.16 24 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 0.93 -0.19 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.12 -0.22 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.33 -0.26 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.60 -0.27 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.87 -0.28 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.16 -0.33 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.80 -0.39 25 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.45 -0.51 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.22 -0.56 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.08 -0.57 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.93 -0.62 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.81 -0.46 27 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.70 -0.51 27 0 3 0
TOTAL PUT 532 6,467 +256
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$ 14.730
29SEP26 9.25 C 0.00 0.00 0.00 5.48 -0.24 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.23 -0.24 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.98 -0.24 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.73 -0.24 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.23 -0.24 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.73 -0.24 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.23 -0.24 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.73 -0.24 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.23 -0.24 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.73 -0.24 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.23 -0.24 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.73 -0.24 0 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 -0.23 29 0 0 0
29SEP26 15.00 C 0.05 0.05 0.02 0.01 -0.06 27 9 12 -4
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,261 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 113 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 137 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 160 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 202 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 222 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 260 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 294 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 327 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 386 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.25 -0.25 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.00 -0.25 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.76 -0.24 54 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.26 -0.24 46 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.76 -0.24 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.26 -0.24 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.76 -0.24 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.26 -0.25 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.77 -0.24 21 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.28 -0.23 18 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.83 -0.21 18 0 0 0
29OCT26 14.50 C 0.39 0.39 0.39 0.46 -0.16 18 1 1 +1
29OCT26 15.00 C 0.21 0.21 0.15 0.20 -0.10 17 85 385 +65
29OCT26 15.50 C 0.07 0.07 0.07 0.07 -0.05 17 1 170 +1
29OCT26 16.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.28 -0.24 42 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.03 -0.24 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.78 -0.24 31 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.28 -0.24 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.78 -0.25 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.29 -0.24 25 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.79 -0.21 18 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.30 -0.24 20 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.81 -0.24 18 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.35 -0.22 18 0 0 0
27NOV26 14.00 C 0.97 0.97 0.85 0.92 -0.18 17 120 135 +120
27NOV26 14.50 C 0.61 0.61 0.52 0.59 -0.15 17 75 240 +75
27NOV26 15.00 C 0.30 0.30 0.30 0.35 -0.10 18 58 201 0
27NOV26 15.50 C 0.15 0.15 0.15 0.18 -0.07 18 15 124 +15
27NOV26 16.00 C 0.08 0.08 0.08 0.09 -0.04 18 15 60 +15
27NOV26 16.50 C 0.04 0.04 0.04 0.04 -0.02 18 2 17 +2
27NOV26 17.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 51 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.54 -0.24 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.29 -0.25 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.05 -0.24 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.80 -0.24 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.30 -0.22 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.80 -0.23 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.31 -0.22 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.81 -0.19 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.32 -0.24 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.85 -0.23 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.41 -0.22 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.02 -0.19 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 -0.19 18 0 0 0
30DEC26 15.00 C 0.41 0.41 0.41 0.43 -0.12 18 2 242 +2
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.09 18 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.06 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.04 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.54 -0.24 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.29 -0.25 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.05 -0.24 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.80 -0.24 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.30 -0.22 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.80 -0.23 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.31 -0.22 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.82 -0.18 19 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.35 -0.23 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.90 -0.22 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.49 -0.21 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.14 -0.18 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.83 -0.17 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.60 -0.12 18 0 0 0
30MAR27 15.50 C 0.42 0.42 0.39 0.43 -0.09 19 4 34 0
30MAR27 16.00 C 0.30 0.30 0.30 0.30 -0.07 19 1 1 +1
30MAR27 16.50 C 0.00 0.00 0.00 0.20 -0.06 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 -0.04 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.29 -0.25 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.05 -0.24 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.80 -0.24 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.30 -0.22 20 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.80 -0.23 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.32 -0.21 20 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.84 -0.19 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.40 -0.21 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.99 -0.19 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.63 -0.16 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.32 -0.13 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.02 -0.12 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.81 -0.10 19 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.63 -0.07 19 0 0 0
29JUN27 16.00 C 0.47 0.47 0.47 0.48 -0.07 19 1 11 +1
29JUN27 16.50 C 0.00 0.00 0.00 0.36 -0.05 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.27 -0.04 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.21 -0.01 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 20 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 23 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP27 9.50 C 0.00 0.00 0.00 5.29 -0.25 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 5.05 -0.24 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.80 -0.24 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.30 -0.22 16 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.82 -0.21 19 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.32 -0.21 16 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.91 -0.17 19 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.50 -0.22 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.14 -0.20 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.81 -0.18 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.51 -0.17 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.21 -0.16 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.99 -0.14 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.80 -0.13 19 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.65 -0.10 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.52 -0.09 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.41 -0.09 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.32 -0.08 19 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.26 -0.06 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.20 -0.05 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
TOTAL CALL 389 4,272 +294
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 375 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 336 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 297 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 261 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 225 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 192 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 158 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 125 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 97 0
29SEP26 14.50 P 0.03 0.04 0.03 0.02 +0.01 30 4 163 0
29SEP26 15.00 P 0.23 0.33 0.23 0.28 +0.17 27 60 2,005 -13
29SEP26 15.50 P 0.00 0.00 0.00 0.77 +0.24 0 0 43 0
29SEP26 16.00 P 0.00 0.00 0.00 1.27 +0.24 0 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.77 +0.24 0 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 2.27 +0.24 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.77 +0.24 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.34 +0.30 261 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.83 +0.29 279 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.37 +0.33 340 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.84 +0.30 338 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.37 +0.33 388 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.37 +0.33 434 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.34 +0.30 443 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.33 +0.29 470 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.33 +0.29 504 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.33 +0.29 536 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 40 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 37 0
29OCT26 14.00 P 0.07 0.08 0.07 0.07 +0.03 18 9 86 0
29OCT26 14.50 P 0.21 0.24 0.21 0.20 +0.08 18 3 64 +3
29OCT26 15.00 P 0.48 0.53 0.48 0.46 +0.15 18 14 45 0
29OCT26 15.50 P 0.00 0.00 0.00 0.82 +0.18 18 0 320 0
29OCT26 16.00 P 0.00 0.00 0.00 1.27 +0.22 0 0 140 0
29OCT26 16.50 P 0.00 0.00 0.00 1.77 +0.24 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.27 +0.24 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.85 +0.32 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.35 +0.31 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.86 +0.32 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.37 +0.33 64 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.84 +0.30 64 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.37 +0.33 74 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.37 +0.33 82 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.35 +0.31 87 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.36 +0.32 96 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.33 +0.29 97 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 43 0 20 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 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 12 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 +0.02 18 0 26 0
27NOV26 14.00 P 0.16 0.19 0.16 0.15 +0.05 18 53 54 +53
27NOV26 14.50 P 0.38 0.38 0.38 0.32 +0.10 19 30 50 +25
27NOV26 15.00 P 0.00 0.00 0.00 0.58 +0.14 19 1 7 +1
27NOV26 15.50 P 0.00 0.00 0.00 0.93 +0.19 20 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.31 +0.18 18 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 1.77 +0.23 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.27 +0.24 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.85 +0.32 35 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.35 +0.31 39 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.86 +0.32 43 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.37 +0.33 48 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.86 +0.32 51 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.37 +0.33 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.37 +0.33 62 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.35 +0.31 65 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.36 +0.32 72 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.35 +0.31 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 11.50 P 0.01 0.01 0.01 0.01 0.00 21 4 90 +4
30DEC26 12.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 323 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 80 0
30DEC26 13.50 P 0.19 0.23 0.19 0.20 +0.05 19 5 24 0
30DEC26 14.00 P 0.40 0.40 0.40 0.36 +0.08 19 2 15 +2
30DEC26 14.50 P 0.00 0.00 0.00 0.60 +0.11 19 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.88 +0.12 19 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.24 +0.17 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.66 +0.20 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 2.10 +0.21 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.57 +0.23 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.14 +0.32 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.65 +0.26 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.16 +0.28 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.66 +0.29 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.15 +0.29 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.65 +0.30 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.66 +0.32 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.65 +0.32 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.64 +0.31 59 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.64 +0.32 64 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.63 +0.32 67 0 0 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 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 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 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 +0.03 19 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.23 +0.05 19 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.37 +0.07 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.56 +0.09 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.80 +0.11 19 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.07 +0.11 19 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.40 +0.16 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.78 +0.18 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 2.19 +0.20 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.71 +0.29 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.18 +0.24 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.67 +0.26 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.17 +0.28 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.66 +0.28 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.15 +0.29 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.67 +0.32 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.66 +0.32 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.65 +0.32 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.65 +0.32 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.64 +0.32 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.63 +0.32 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 +0.03 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 +0.05 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 +0.06 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.34 +0.08 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.50 +0.11 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.70 +0.13 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.95 +0.16 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.23 +0.18 20 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.52 +0.19 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.88 +0.21 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.27 +0.22 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.71 +0.25 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.23 +0.25 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.70 +0.25 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.19 +0.27 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.68 +0.29 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.19 +0.32 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.67 +0.31 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.66 +0.32 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.65 +0.32 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.65 +0.32 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.64 +0.32 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.63 +0.32 44 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.12 +0.01 19 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.30 +0.04 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.43 +0.05 19 0 0 0
29SEP27 13.50 P 0.62 0.62 0.62 0.60 +0.06 19 1 1 +1
29SEP27 14.00 P 0.00 0.00 0.00 0.81 +0.08 20 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 1.05 +0.09 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.34 +0.12 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.61 +0.08 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.96 +0.15 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.34 +0.17 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.74 +0.18 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.27 +0.21 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.73 +0.23 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.21 +0.26 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.70 +0.29 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.19 +0.30 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.68 +0.31 28 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.66 +0.31 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.65 +0.32 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.65 +0.32 36 0 0 0
TOTAL PUT 186 5,423 +76
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 45.080
29SEP26 26.00 C 0.00 0.00 0.00 19.08 +1.31 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.08 +1.31 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.08 +1.31 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.08 +1.31 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.08 +1.31 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.08 +1.31 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.08 +1.31 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.08 +1.31 0 0 0 0
29SEP26 34.00 C 11.06 11.06 11.06 11.38 +1.61 387 12 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.08 +1.31 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 9.08 +1.31 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.08 +1.31 0 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.08 +1.31 0 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 6.08 +1.31 0 0 330 0
29SEP26 40.00 C 0.00 0.00 0.00 5.08 +1.31 0 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 4.08 +1.31 0 0 465 0
29SEP26 42.00 C 0.00 0.00 0.00 3.08 +1.29 0 0 583 0
29SEP26 43.00 C 0.00 0.00 0.00 2.08 +1.19 0 0 1,397 0
29SEP26 44.00 C 0.67 1.11 0.67 1.10 +0.80 29 111 1,155 -48
29SEP26 45.00 C 0.16 0.27 0.14 0.32 +0.26 29 506 470 -210
29SEP26 46.00 C 0.03 0.03 0.03 0.04 +0.03 31 35 1,158 -5
29SEP26 47.00 C 0.02 0.02 0.02 0.01 0.00 41 2 1,496 -2
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,009 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 826 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 88 0 442 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 123 0 617 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 156 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 186 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 240 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.11 +1.32 69 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.11 +1.32 63 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.11 +1.31 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.38 +1.58 89 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.11 +1.31 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.08 +1.28 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.08 +1.28 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.11 +1.31 0 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 6.11 +1.30 0 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 5.12 +1.28 28 0 237 0
29OCT26 41.00 C 0.00 0.00 0.00 4.13 +1.20 25 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 3.19 +1.07 26 0 179 0
29OCT26 43.00 C 2.05 2.29 2.05 2.33 +0.83 26 3 309 -2
29OCT26 44.00 C 0.00 0.00 0.00 1.60 +0.63 26 0 424 0
29OCT26 45.00 C 0.87 0.87 0.87 1.06 +0.45 26 2 494 -2
29OCT26 46.00 C 0.56 0.63 0.56 0.68 +0.32 26 43 632 +38
29OCT26 47.00 C 0.00 0.00 0.00 0.42 +0.21 26 0 173 0
29OCT26 48.00 C 0.00 0.00 0.00 0.24 +0.12 26 0 758 0
29OCT26 49.00 C 0.00 0.00 0.00 0.14 +0.07 26 0 286 0
29OCT26 50.00 C 0.11 0.13 0.11 0.08 +0.04 26 21 353 +21
29OCT26 52.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.11 +1.31 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.38 +1.58 68 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.11 +1.31 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.11 +1.31 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.11 +1.31 30 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.11 +1.30 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.12 +1.27 28 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 5.14 +1.20 27 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 4.21 +1.08 27 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 3.36 +0.86 26 0 360 0
27NOV26 43.00 C 0.00 0.00 0.00 2.58 +0.66 25 0 275 0
27NOV26 44.00 C 1.92 1.92 1.92 2.07 +0.62 27 5 225 +5
27NOV26 45.00 C 1.52 1.53 1.44 1.60 +0.52 27 94 315 +94
27NOV26 46.00 C 0.00 0.00 0.00 1.21 +0.41 27 0 168 0
27NOV26 47.00 C 0.00 0.00 0.00 0.90 +0.33 27 0 144 0
27NOV26 48.00 C 0.00 0.00 0.00 0.66 +0.25 27 0 236 0
27NOV26 49.00 C 0.00 0.00 0.00 0.47 +0.19 27 0 81 0
27NOV26 50.00 C 0.30 0.30 0.30 0.33 +0.14 27 15 373 +15
27NOV26 52.50 C 0.00 0.00 0.00 0.13 +0.06 27 0 86 0
27NOV26 55.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.10 +1.31 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.10 +1.31 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.11 +1.32 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.11 +1.32 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.11 +1.31 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.38 +1.58 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.11 +1.31 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.11 +1.31 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.11 +1.30 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.12 +1.27 27 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.14 +1.19 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.22 +0.99 26 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 4.39 +0.96 26 0 147 0
30DEC26 42.00 C 0.00 0.00 0.00 3.67 +0.76 26 0 132 0
30DEC26 43.00 C 2.79 2.79 2.79 3.08 +0.70 27 14 244 +14
30DEC26 44.00 C 2.12 2.12 2.12 2.58 +0.65 27 15 259 0
30DEC26 45.00 C 1.96 1.96 1.96 2.09 +0.55 27 15 724 0
30DEC26 46.00 C 0.00 0.00 0.00 1.70 +0.47 27 0 392 0
30DEC26 47.00 C 0.00 0.00 0.00 1.35 +0.39 27 0 381 0
30DEC26 48.00 C 0.99 1.07 0.99 1.08 +0.33 27 7 263 +7
30DEC26 49.00 C 0.85 0.85 0.85 0.84 +0.27 27 4 286 +4
30DEC26 50.00 C 0.00 0.00 0.00 0.66 +0.23 27 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 0.33 +0.12 26 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.16 +0.06 27 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 +0.03 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 14.11 +1.32 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.11 +1.32 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.11 +1.31 31 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 11.38 +1.58 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.11 +1.31 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.15 +1.19 26 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.13 +1.03 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.40 +1.07 26 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.63 +0.98 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.94 +0.93 26 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.28 +0.74 26 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 4.77 +0.78 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.21 +0.73 27 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 3.69 +0.67 27 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 3.24 +0.62 27 0 131 0
30MAR27 46.00 C 0.00 0.00 0.00 2.82 +0.58 27 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 2.45 +0.52 27 0 227 0
30MAR27 48.00 C 2.13 2.13 2.13 2.11 +0.48 27 3 1,087 +3
30MAR27 49.00 C 1.78 1.78 1.78 1.80 +0.41 27 3 144 +3
30MAR27 50.00 C 0.00 0.00 0.00 1.54 +0.37 27 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 1.02 +0.26 27 0 65 0
30MAR27 55.00 C 0.00 0.00 0.00 0.65 +0.17 27 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.41 +0.12 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.25 +0.08 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.15 +0.05 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 14.11 +1.27 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.11 +1.16 27 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.12 +1.04 25 0 5 0
29JUN27 34.00 C 11.25 11.25 11.25 11.38 +1.14 29 12 12 +12
29JUN27 35.00 C 0.00 0.00 0.00 10.42 +0.99 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.61 +0.96 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.84 +0.92 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.11 +0.80 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.48 +0.80 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.81 +0.73 27 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 6.22 +0.76 27 0 36 0
29JUN27 42.00 C 5.50 5.50 5.50 5.63 +0.72 27 15 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.11 +0.70 27 0 58 0
29JUN27 44.00 C 0.00 0.00 0.00 4.60 +0.63 27 0 45 0
29JUN27 45.00 C 0.00 0.00 0.00 4.16 +0.47 27 0 119 0
29JUN27 46.00 C 0.00 0.00 0.00 3.72 +0.51 27 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 3.33 +0.47 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.89 +0.32 26 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.66 +0.37 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.37 +0.33 27 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 1.77 +0.26 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.32 +0.21 27 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.90 +0.08 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.68 +0.07 27 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.48 +0.03 27 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.34 +0.02 27 0 41 0
29SEP27 35.00 C 0.00 0.00 0.00 10.67 +0.96 24 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.94 +0.97 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.23 +0.96 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.58 +0.72 25 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.94 +0.57 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.57 +0.89 27 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.98 +1.02 27 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 6.23 +0.77 26 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 5.74 +0.75 26 0 120 0
29SEP27 44.00 C 0.00 0.00 0.00 5.24 +0.67 26 0 50 0
29SEP27 45.00 C 0.00 0.00 0.00 4.82 +0.67 26 0 131 0
29SEP27 46.00 C 0.00 0.00 0.00 4.40 +0.61 26 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 4.02 +0.57 26 0 17 0
29SEP27 48.00 C 0.00 0.00 0.00 3.67 +0.55 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.32 +0.48 27 0 4 0
29SEP27 50.00 C 2.86 2.86 2.86 3.03 +0.47 27 1 7 +1
29SEP27 52.50 C 0.00 0.00 0.00 2.37 +0.38 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.87 +0.34 27 0 2 0
29SEP27 57.50 C 0.00 0.00 0.00 1.42 +0.21 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.12 +0.21 27 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 0.88 +0.19 27 0 39 0
29SEP27 65.00 C 0.00 0.00 0.00 0.66 +0.12 27 0 8 0
TOTAL CALL 938 28,085 -52
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 405 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 379 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 353 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 329 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 283 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 261 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 240 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 219 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 199 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 179 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 159 0 857 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 140 0 554 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 121 0 722 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 503 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 479 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 561 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.11 46 0 646 0
29SEP26 44.00 P 0.12 0.12 0.10 0.02 -0.48 30 25 890 +5
29SEP26 45.00 P 0.49 0.50 0.28 0.25 -1.03 30 63 565 +31
29SEP26 46.00 P 0.00 0.00 0.00 0.95 -1.29 29 0 1,164 0
29SEP26 47.00 P 0.00 0.00 0.00 1.92 -1.32 0 0 2,992 0
29SEP26 48.00 P 0.00 0.00 0.00 2.92 -1.32 0 0 0 -62
29SEP26 49.00 P 0.00 0.00 0.00 3.92 -1.32 0 0 15 -22
29SEP26 50.00 P 0.00 0.00 0.00 4.92 -1.32 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.42 -1.36 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.02 -1.26 222 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.52 -1.25 261 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.02 -1.26 297 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.52 -1.26 330 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.01 -1.25 356 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.52 -1.25 392 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.02 -1.26 421 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 202 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 203 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 -0.06 27 0 106 0
29OCT26 39.00 P 0.15 0.15 0.15 0.08 -0.12 26 8 377 +8
29OCT26 40.00 P 0.26 0.26 0.26 0.16 -0.22 26 110 451 +38
29OCT26 41.00 P 0.39 0.39 0.34 0.32 -0.32 26 19 323 +3
29OCT26 42.00 P 0.63 0.71 0.57 0.55 -0.42 26 58 810 -20
29OCT26 43.00 P 1.08 1.08 1.08 0.88 -0.58 26 15 784 +15
29OCT26 44.00 P 1.45 1.45 1.45 1.31 -0.75 26 15 326 0
29OCT26 45.00 P 2.21 2.22 2.21 1.90 -0.85 26 45 218 +29
29OCT26 46.00 P 2.92 2.92 2.60 2.58 -1.03 26 16 296 +16
29OCT26 47.00 P 0.00 0.00 0.00 3.35 -1.14 26 0 474 0
29OCT26 48.00 P 4.47 4.47 4.47 4.21 -1.20 26 1 114 +1
29OCT26 49.00 P 0.00 0.00 0.00 5.11 -1.25 26 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.06 -1.28 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.52 -1.35 26 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.05 -1.33 39 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.55 -1.31 46 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.95 -1.42 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.46 -1.40 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.95 -1.42 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 33 0
27NOV26 36.00 P 0.00 0.00 0.00 0.06 -0.05 27 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.10 -0.10 27 0 130 0
27NOV26 38.00 P 0.29 0.29 0.25 0.18 -0.14 27 48 163 -18
27NOV26 39.00 P 0.00 0.00 0.00 0.30 -0.21 27 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.47 -0.29 27 0 184 0
27NOV26 41.00 P 0.80 0.81 0.79 0.71 -0.36 27 45 258 -30
27NOV26 42.00 P 1.15 1.15 1.11 1.00 -0.47 27 45 344 0
27NOV26 43.00 P 1.65 1.65 1.35 1.38 -0.58 27 53 763 -19
27NOV26 44.00 P 2.00 2.00 2.00 1.84 -0.67 26 15 348 0
27NOV26 45.00 P 0.00 0.00 0.00 2.38 -0.79 26 0 229 0
27NOV26 46.00 P 0.00 0.00 0.00 3.02 -0.94 26 0 217 0
27NOV26 47.00 P 0.00 0.00 0.00 3.80 -0.95 27 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 4.52 -1.08 27 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.35 -1.15 27 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.22 -1.21 26 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.61 -1.28 29 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.05 -1.33 31 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.58 -1.29 38 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.98 -1.39 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.49 -1.37 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.98 -1.39 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 -0.04 27 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 -0.07 26 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.15 -0.10 26 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.24 -0.15 26 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 0.37 -0.20 27 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.54 -0.25 27 0 493 0
30DEC26 40.00 P 0.00 0.00 0.00 0.75 -0.31 26 0 599 0
30DEC26 41.00 P 1.17 1.17 1.10 1.02 -0.38 26 9 653 -6
30DEC26 42.00 P 0.00 0.00 0.00 1.35 -0.47 26 0 185 0
30DEC26 43.00 P 0.00 0.00 0.00 1.75 -0.55 26 0 417 0
30DEC26 44.00 P 0.00 0.00 0.00 2.22 -0.64 26 0 169 0
30DEC26 45.00 P 3.00 3.00 3.00 2.76 -0.72 26 1 348 -1
30DEC26 46.00 P 3.67 3.67 3.67 3.31 -0.96 25 15 238 +15
30DEC26 47.00 P 0.00 0.00 0.00 3.99 -1.03 25 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 4.82 -1.01 26 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 5.60 -1.07 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.43 -1.12 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.84 -1.07 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.13 -1.25 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.61 -1.26 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.11 -1.26 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.61 -1.26 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.10 -1.27 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.61 -1.25 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.19 -1.17 57 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.12 -0.06 27 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.18 -0.08 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.26 -0.11 27 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.37 -0.14 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.51 -0.16 27 0 103 0
30MAR27 37.00 P 0.00 0.00 0.00 0.66 -0.20 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.86 -0.24 26 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 1.11 -0.30 26 0 34 0
30MAR27 40.00 P 0.00 0.00 0.00 1.39 -0.36 26 0 226 0
30MAR27 41.00 P 0.00 0.00 0.00 1.71 -0.42 26 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.09 -0.49 26 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 2.52 -0.55 26 0 1,097 0
30MAR27 44.00 P 0.00 0.00 0.00 3.01 -0.59 26 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 3.55 -0.65 26 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 4.13 -0.71 26 0 118 0
30MAR27 47.00 P 4.94 4.94 4.94 4.70 -0.97 25 6 153 +6
30MAR27 48.00 P 0.00 0.00 0.00 5.51 -0.88 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 6.22 -0.95 26 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.98 -1.00 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 9.18 -0.95 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.40 -1.05 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.76 -1.13 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.22 -1.15 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.70 -1.17 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.10 -1.27 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.70 -1.16 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.19 -1.17 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.23 -0.14 27 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.32 -0.17 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.42 -0.19 27 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.57 -0.22 27 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 0.73 -0.30 27 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.93 -0.32 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.17 -0.32 27 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.42 -0.38 27 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.72 -0.43 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.05 -0.48 27 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.41 -0.54 27 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 2.82 -0.75 27 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.27 -0.83 27 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 3.77 -0.82 27 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 4.32 -0.84 27 0 495 0
29JUN27 46.00 P 0.00 0.00 0.00 4.88 -0.92 27 0 301 0
29JUN27 47.00 P 0.00 0.00 0.00 5.50 -0.94 27 0 435 0
29JUN27 48.00 P 0.00 0.00 0.00 6.29 -0.86 28 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.99 -0.74 28 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.71 -0.77 28 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.66 -0.85 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.74 -0.94 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.95 -1.03 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.22 -1.18 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.70 -1.17 32 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.11 -1.26 32 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 1.05 -0.25 27 0 13 0
29SEP27 36.00 P 0.00 0.00 0.00 1.30 -0.26 27 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.55 -0.34 27 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 1.87 -0.35 28 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.19 -0.42 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.57 -0.45 28 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 2.98 -0.50 28 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.42 -0.55 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.91 -0.59 28 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 4.41 -0.66 28 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 4.98 -0.67 28 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 5.56 -0.71 28 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.18 -0.78 28 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 6.83 -0.82 28 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.50 -0.89 28 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.23 -0.90 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.13 -0.94 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.19 -0.94 30 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.36 -0.92 30 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.55 -0.99 31 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.85 -1.08 31 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.24 -1.14 32 0 0 0
TOTAL PUT 612 34,200 -11
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$ 9.390
29SEP26 4.80 C 0.00 0.00 0.00 4.59 +0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.49 +0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.39 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.14 +0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.89 +0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.64 +0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.39 +0.06 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.15 +0.07 369 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.89 +0.06 0 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.64 +0.06 0 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.39 +0.06 0 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.14 +0.06 0 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.89 +0.06 0 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.64 +0.06 0 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.39 +0.06 0 0 1,055 0
29SEP26 8.25 C 0.00 0.00 0.00 1.15 +0.07 138 0 912 0
29SEP26 8.50 C 0.00 0.00 0.00 0.89 +0.06 0 0 1,075 0
29SEP26 8.75 C 0.60 0.60 0.60 0.65 +0.06 84 2 2,029 0
29SEP26 9.00 C 0.38 0.38 0.38 0.40 +0.04 56 2 3,496 0
29SEP26 9.25 C 0.29 0.29 0.24 0.19 0.00 53 96 1,265 -18
29SEP26 9.50 C 0.09 0.15 0.06 0.06 -0.02 53 107 1,623 -30
29SEP26 9.75 C 0.03 0.04 0.02 0.02 -0.01 62 56 1,699 -50
29SEP26 10.00 C 0.01 0.01 0.01 0.01 0.00 77 62 2,558 -62
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1,126 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,926 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 197 0 621 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 230 0 505 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 262 0 775 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 291 0 438 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 319 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 346 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 371 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 395 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 418 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 440 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.49 +0.05 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.40 +0.06 88 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.14 +0.05 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.89 +0.05 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.64 +0.05 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.90 +0.06 0 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.65 +0.06 0 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.40 +0.05 0 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.91 +0.05 43 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.67 +0.08 44 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.43 +0.08 41 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.25 +0.11 50 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 0.99 +0.04 41 0 494 0
29OCT26 8.75 C 0.00 0.00 0.00 0.82 +0.05 44 0 752 0
29OCT26 9.00 C 0.66 0.66 0.66 0.65 +0.03 43 3 828 0
29OCT26 9.25 C 0.00 0.00 0.00 0.50 +0.02 43 0 624 0
29OCT26 9.50 C 0.44 0.44 0.35 0.38 +0.01 43 2 1,371 +1
29OCT26 9.75 C 0.34 0.34 0.34 0.29 +0.01 43 100 1,279 +100
29OCT26 10.00 C 0.00 0.00 0.00 0.22 0.00 44 0 1,070 0
29OCT26 10.50 C 0.16 0.16 0.12 0.11 -0.01 43 103 934 0
29OCT26 11.00 C 0.10 0.10 0.10 0.06 0.00 45 115 1,073 +115
29OCT26 11.50 C 0.00 0.00 0.00 0.03 0.00 46 0 461 0
29OCT26 12.00 C 0.05 0.05 0.04 0.01 -0.01 43 225 781 +175
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 355 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 295 0
27NOV26 6.00 C 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.90 +0.05 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.65 +0.05 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.41 +0.05 46 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.21 +0.11 56 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.95 +0.06 49 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 1.71 +0.06 45 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.46 +0.02 39 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.29 +0.04 44 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.13 +0.01 46 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 0.97 +0.04 46 0 158 0
27NOV26 9.00 C 0.00 0.00 0.00 0.83 +0.03 46 0 520 0
27NOV26 9.25 C 0.69 0.69 0.69 0.70 +0.02 46 15 485 +15
27NOV26 9.50 C 0.61 0.66 0.61 0.60 +0.02 47 210 507 -200
27NOV26 9.75 C 0.00 0.00 0.00 0.50 +0.01 46 0 796 0
27NOV26 10.00 C 0.00 0.00 0.00 0.43 +0.02 47 0 818 0
27NOV26 10.50 C 0.00 0.00 0.00 0.29 -0.01 47 0 661 0
27NOV26 11.00 C 0.00 0.00 0.00 0.19 -0.01 46 0 579 0
27NOV26 11.50 C 0.00 0.00 0.00 0.13 0.00 47 0 1,167 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 325 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 204 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 400 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 575 0
27NOV26 14.00 C 0.05 0.05 0.05 0.01 -0.01 46 20 549 0
30DEC26 4.80 C 0.00 0.00 0.00 4.60 +0.06 70 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.51 +0.07 80 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.40 +0.06 65 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.16 +0.07 72 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.91 +0.07 67 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.66 +0.07 62 0 0 0
30DEC26 6.00 C 3.40 3.40 3.40 3.40 +0.06 0 2 15 +2
30DEC26 6.25 C 0.00 0.00 0.00 3.16 +0.06 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.92 +0.07 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.68 +0.08 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.45 +0.09 50 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.21 +0.07 47 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.98 +0.05 44 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.80 +0.07 47 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.61 +0.05 47 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.43 +0.05 46 0 513 0
30DEC26 8.50 C 0.00 0.00 0.00 1.26 +0.03 45 0 674 0
30DEC26 8.75 C 0.00 0.00 0.00 1.13 +0.04 46 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 1.01 +0.05 47 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 0.88 +0.04 46 0 505 0
30DEC26 9.50 C 0.00 0.00 0.00 0.78 +0.04 47 0 1,343 0
30DEC26 9.75 C 0.00 0.00 0.00 0.68 +0.03 47 0 989 0
30DEC26 10.00 C 0.00 0.00 0.00 0.59 +0.02 46 0 587 0
30DEC26 10.50 C 0.00 0.00 0.00 0.45 +0.01 47 0 1,495 0
30DEC26 11.00 C 0.36 0.36 0.36 0.34 +0.01 47 400 1,537 +395
30DEC26 11.50 C 0.00 0.00 0.00 0.25 +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 0.00 46 0 215 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 0.00 48 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 49 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 4.60 +0.06 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.51 +0.07 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.41 +0.07 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.16 +0.07 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.92 +0.07 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.68 +0.09 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.47 +0.10 52 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.24 +0.08 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.04 +0.09 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.81 +0.05 48 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.63 +0.06 49 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.42 +0.05 47 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.27 +0.07 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.09 +0.05 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.95 +0.07 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.77 +0.04 47 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.63 +0.04 47 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.50 +0.04 47 0 389 0
30MAR27 9.00 C 0.00 0.00 0.00 1.41 +0.06 48 0 405 0
30MAR27 9.25 C 0.00 0.00 0.00 1.28 +0.04 47 0 267 0
30MAR27 9.50 C 0.00 0.00 0.00 1.18 +0.04 47 0 208 0
30MAR27 9.75 C 0.00 0.00 0.00 1.08 +0.04 47 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 1.00 +0.04 48 0 818 0
30MAR27 10.50 C 0.00 0.00 0.00 0.82 +0.01 47 0 597 0
30MAR27 11.00 C 0.00 0.00 0.00 0.69 +0.01 47 0 96 0
30MAR27 11.50 C 0.00 0.00 0.00 0.57 +0.01 47 0 328 0
30MAR27 12.00 C 0.00 0.00 0.00 0.46 0.00 47 0 48 0
30MAR27 12.50 C 0.00 0.00 0.00 0.39 +0.01 47 0 165 0
30MAR27 13.00 C 0.00 0.00 0.00 0.31 0.00 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 4.60 +0.05 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.51 +0.05 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.42 +0.05 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.19 +0.04 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.98 +0.05 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.77 +0.05 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.56 +0.04 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.38 +0.06 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.18 +0.05 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.00 +0.05 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.82 +0.06 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.65 +0.06 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.49 +0.07 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.34 +0.07 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.18 +0.05 47 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 2.04 +0.05 46 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 1.90 +0.04 46 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.79 +0.05 47 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.66 +0.04 46 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.53 0.00 46 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.41 -0.01 45 0 172 0
29JUN27 9.75 C 0.00 0.00 0.00 1.40 0.00 48 0 195 0
29JUN27 10.00 C 0.00 0.00 0.00 1.30 0.00 48 0 152 0
29JUN27 10.50 C 0.00 0.00 0.00 1.13 +0.01 47 0 244 0
29JUN27 11.00 C 0.00 0.00 0.00 0.98 0.00 47 0 202 0
29JUN27 11.50 C 0.00 0.00 0.00 0.85 -0.01 47 0 37 0
29JUN27 12.00 C 0.00 0.00 0.00 0.74 -0.01 47 0 55 0
29JUN27 12.50 C 0.00 0.00 0.00 0.64 -0.01 47 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.55 -0.01 47 0 15 0
29JUN27 13.50 C 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.41 -0.01 47 0 2 0
29SEP27 6.50 C 0.00 0.00 0.00 3.29 +0.06 45 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.12 +0.06 45 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.95 +0.05 45 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.79 +0.05 45 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.64 +0.05 45 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.50 +0.05 45 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.36 +0.04 45 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.23 +0.04 45 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.11 +0.01 45 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.00 +0.03 45 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 1.89 +0.03 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.78 +0.03 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.69 +0.03 46 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.59 +0.02 46 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.51 +0.03 46 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.36 +0.03 46 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.22 +0.02 47 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 1.10 +0.02 47 0 3 0
29SEP27 12.00 C 1.05 1.05 1.05 1.00 +0.02 48 5 5 +5
29SEP27 12.50 C 0.00 0.00 0.00 0.90 +0.01 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.80 +0.01 48 0 16 0
29SEP27 13.50 C 0.00 0.00 0.00 0.71 +0.01 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.64 +0.01 48 0 2 0
TOTAL CALL 1,525 69,575 +448
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 586 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 569 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 553 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 513 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 476 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 440 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 406 0 708 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 373 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 341 0 865 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 311 0 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 281 0 2,907 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 251 0 1,077 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 222 0 1,212 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 194 0 1,316 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 167 0 1,208 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 140 0 3,992 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1,781 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 1,454 0
29SEP26 9.00 P 0.01 0.01 0.01 0.01 -0.03 57 76 1,555 0
29SEP26 9.25 P 0.04 0.06 0.04 0.05 -0.06 54 60 1,043 -40
29SEP26 9.50 P 0.19 0.19 0.17 0.17 -0.09 54 60 458 -15
29SEP26 9.75 P 0.39 0.39 0.39 0.37 -0.09 52 1 498 0
29SEP26 10.00 P 0.00 0.00 0.00 0.63 -0.04 91 0 392 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 -0.10 0 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 1.62 -0.09 162 0 0 -80
29SEP26 11.50 P 0.00 0.00 0.00 2.12 -0.09 199 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.62 -0.09 234 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.12 -0.09 265 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.62 -0.09 294 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.12 -0.09 323 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.62 -0.09 350 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.12 -0.09 377 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.62 -0.09 400 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.12 -0.09 423 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.62 -0.09 445 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 388 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 587 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 0.00 48 0 1,135 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 851 0
29OCT26 7.75 P 0.06 0.06 0.06 0.05 -0.01 45 15 532 0
29OCT26 8.00 P 0.08 0.09 0.08 0.08 -0.01 45 45 582 +15
29OCT26 8.25 P 0.12 0.13 0.12 0.12 -0.02 44 45 385 +44
29OCT26 8.50 P 0.17 0.18 0.17 0.18 -0.03 44 23 530 -5
29OCT26 8.75 P 0.26 0.26 0.26 0.26 -0.04 44 15 906 -15
29OCT26 9.00 P 0.35 0.35 0.35 0.36 -0.05 44 6 704 0
29OCT26 9.25 P 0.00 0.00 0.00 0.48 -0.07 43 0 707 0
29OCT26 9.50 P 0.00 0.00 0.00 0.63 -0.07 44 0 496 0
29OCT26 9.75 P 0.00 0.00 0.00 0.79 -0.08 44 0 218 0
29OCT26 10.00 P 0.00 0.00 0.00 0.98 -0.08 45 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.40 -0.07 47 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.85 -0.08 50 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.36 -0.06 60 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.82 -0.09 60 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.34 -0.05 72 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.79 -0.09 63 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.28 -0.09 64 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.78 -0.09 69 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 297 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 -0.01 46 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 154 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 -0.01 46 0 600 0
27NOV26 7.00 P 0.07 0.07 0.07 0.05 -0.01 47 5 800 0
27NOV26 7.25 P 0.00 0.00 0.00 0.08 -0.01 48 0 344 0
27NOV26 7.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 7,839 0
27NOV26 7.75 P 0.17 0.17 0.17 0.16 -0.02 47 5 10,561 +5
27NOV26 8.00 P 0.00 0.00 0.00 0.21 -0.03 47 0 632 0
27NOV26 8.25 P 0.00 0.00 0.00 0.28 -0.04 47 0 304 0
27NOV26 8.50 P 0.00 0.00 0.00 0.36 -0.05 46 0 941 0
27NOV26 8.75 P 0.00 0.00 0.00 0.46 -0.05 46 0 760 0
27NOV26 9.00 P 0.58 0.58 0.56 0.57 -0.05 46 20 550 +20
27NOV26 9.25 P 0.00 0.00 0.00 0.69 -0.06 46 0 669 0
27NOV26 9.50 P 0.00 0.00 0.00 0.83 -0.07 46 0 315 0
27NOV26 9.75 P 0.00 0.00 0.00 0.99 -0.07 46 0 295 0
27NOV26 10.00 P 1.19 1.19 1.19 1.16 -0.07 46 1 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.53 -0.11 46 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 1.95 -0.10 48 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.39 -0.10 48 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.85 -0.11 49 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.34 -0.09 54 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.83 -0.08 57 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.30 -0.09 55 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.79 -0.09 56 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 764 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 333 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 49 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 49 0 566 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 48 0 974 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 48 0 933 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.01 47 0 859 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 528 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 -0.01 47 0 10,394 0
30DEC26 7.50 P 0.00 0.00 0.00 0.20 -0.02 47 0 189 0
30DEC26 7.75 P 0.00 0.00 0.00 0.26 -0.02 47 0 373 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 -0.01 47 0 532 0
30DEC26 8.25 P 0.38 0.38 0.38 0.41 -0.04 46 100 913 +100
30DEC26 8.50 P 0.00 0.00 0.00 0.51 -0.03 47 0 1,136 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 -0.05 46 0 744 0
30DEC26 9.00 P 0.73 0.73 0.73 0.72 -0.05 46 15 1,619 +15
30DEC26 9.25 P 0.00 0.00 0.00 0.85 -0.05 46 0 295 0
30DEC26 9.50 P 0.00 0.00 0.00 0.99 -0.06 46 0 196 0
30DEC26 9.75 P 0.00 0.00 0.00 1.14 -0.06 46 0 137 0
30DEC26 10.00 P 0.00 0.00 0.00 1.30 -0.07 46 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.65 -0.09 46 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.06 -0.10 47 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.47 -0.12 47 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 2.92 -0.10 48 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.39 -0.10 50 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.85 -0.10 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.33 -0.10 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.81 -0.09 52 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.29 -0.09 51 0 0 0
30DEC26 15.00 P 5.80 5.80 5.80 5.76 -0.10 0 2 15 +2
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 46 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 48 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.01 47 0 66 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 335 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 -0.01 47 0 219 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 -0.02 47 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 -0.02 47 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.29 -0.02 47 0 110 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 -0.02 47 0 325 0
30MAR27 7.50 P 0.00 0.00 0.00 0.43 -0.02 47 0 648 0
30MAR27 7.75 P 0.00 0.00 0.00 0.50 -0.04 46 0 6,172 0
30MAR27 8.00 P 0.58 0.58 0.58 0.59 -0.04 47 150 6,723 +150
30MAR27 8.25 P 0.00 0.00 0.00 0.70 -0.03 47 0 709 0
30MAR27 8.50 P 0.00 0.00 0.00 0.79 -0.04 46 0 297 0
30MAR27 8.75 P 0.00 0.00 0.00 0.90 -0.05 46 0 220 0
30MAR27 9.00 P 1.04 1.04 1.04 1.02 -0.06 46 15 580 0
30MAR27 9.25 P 0.00 0.00 0.00 1.15 -0.07 46 0 351 0
30MAR27 9.50 P 0.00 0.00 0.00 1.30 -0.06 46 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.45 -0.06 46 0 125 0
30MAR27 10.00 P 0.00 0.00 0.00 1.62 -0.06 46 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 1.97 -0.07 47 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.35 -0.06 48 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 2.74 -0.08 48 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.16 -0.07 49 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.59 -0.07 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.00 -0.08 49 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.47 -0.08 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.91 -0.10 49 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.39 -0.09 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.06 0.00 48 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.07 0.00 48 0 70 0
29JUN27 5.00 P 0.00 0.00 0.00 0.08 0.00 48 0 221 0
29JUN27 5.25 P 0.00 0.00 0.00 0.10 -0.01 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.13 -0.01 47 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.16 -0.02 47 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.21 -0.02 47 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 -0.02 47 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.32 -0.02 47 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.38 -0.03 47 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.45 -0.04 47 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.53 -0.04 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 0.62 -0.04 47 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.72 -0.04 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.82 -0.05 47 0 41 0
29JUN27 8.25 P 0.00 0.00 0.00 0.93 -0.05 47 0 77 0
29JUN27 8.50 P 1.06 1.06 1.06 1.05 -0.05 48 15 16 +11
29JUN27 8.75 P 0.00 0.00 0.00 1.18 -0.05 48 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.31 -0.05 48 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.45 -0.05 48 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.60 -0.05 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.76 -0.05 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.91 -0.07 48 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.26 -0.05 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.61 -0.06 49 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.00 -0.07 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.40 -0.05 50 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 3.81 -0.07 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.22 -0.07 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.65 -0.08 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.07 -0.09 50 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.46 -0.01 48 0 11 0
29SEP27 6.75 P 0.00 0.00 0.00 0.53 -0.02 48 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.61 -0.02 48 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.71 -0.02 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.80 -0.02 48 0 2 0
29SEP27 7.75 P 0.00 0.00 0.00 0.91 -0.02 48 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.02 -0.03 48 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.14 -0.02 48 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.27 -0.02 48 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.40 -0.03 48 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.53 -0.04 48 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.67 -0.04 48 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.82 -0.04 48 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.98 -0.04 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.14 -0.04 49 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.48 -0.04 49 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.83 -0.04 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.21 -0.04 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.59 -0.05 50 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 4.00 -0.05 51 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.41 -0.05 51 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.82 -0.07 51 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.25 -0.07 51 0 0 0
TOTAL PUT 674 105,069 +207
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$ 8.645
29SEP26 4.70 C 0.00 0.00 0.00 3.95 +0.25 488 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.85 +0.25 472 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.75 +0.25 457 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.65 +0.25 442 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.40 +0.25 406 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.15 +0.25 371 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.90 +0.25 338 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.65 +0.25 306 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.40 +0.25 275 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.15 +0.25 245 0 0 -100
29SEP26 6.75 C 0.00 0.00 0.00 1.90 +0.25 216 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.65 +0.25 188 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.40 +0.25 160 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 1.15 +0.25 133 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.90 +0.25 106 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.65 +0.25 80 0 728 0
29SEP26 8.25 C 0.00 0.00 0.00 0.40 +0.23 52 0 492 0
29SEP26 8.50 C 0.13 0.16 0.13 0.16 +0.13 34 59 900 0
29SEP26 8.75 C 0.02 0.03 0.02 0.03 +0.02 38 68 534 +68
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 222 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.86 +0.25 80 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.76 +0.25 76 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.66 +0.25 73 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.41 +0.25 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.16 +0.24 56 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.91 +0.25 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.66 +0.25 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.41 +0.24 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.16 +0.24 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.91 +0.24 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.65 +0.23 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.40 +0.23 0 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 1.17 +0.24 25 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.92 +0.23 20 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.69 +0.21 21 0 145 0
29OCT26 8.25 C 0.00 0.00 0.00 0.48 +0.17 21 0 425 0
29OCT26 8.50 C 0.00 0.00 0.00 0.32 +0.14 22 0 656 0
29OCT26 8.75 C 0.15 0.17 0.14 0.18 +0.08 21 83 927 +83
29OCT26 9.00 C 0.00 0.00 0.00 0.10 +0.05 22 0 698 0
29OCT26 9.25 C 0.04 0.05 0.04 0.05 +0.03 22 350 395 +350
29OCT26 9.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.66 +0.24 59 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.41 +0.24 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.16 +0.24 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.91 +0.24 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.66 +0.24 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.41 +0.24 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.16 +0.24 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.91 +0.24 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.65 +0.23 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.40 +0.22 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.17 +0.24 21 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.93 +0.22 21 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.71 +0.20 22 0 55 0
27NOV26 8.25 C 0.00 0.00 0.00 0.52 +0.18 23 0 375 0
27NOV26 8.50 C 0.29 0.29 0.29 0.35 +0.13 22 15 1,194 +15
27NOV26 8.75 C 0.19 0.19 0.19 0.23 +0.10 23 15 443 -15
27NOV26 9.00 C 0.13 0.13 0.13 0.14 +0.07 22 10 279 +10
27NOV26 9.25 C 0.00 0.00 0.00 0.08 +0.04 22 0 15 0
27NOV26 9.50 C 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.86 +0.25 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.76 +0.24 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.66 +0.24 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.41 +0.24 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.16 +0.24 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.91 +0.24 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.66 +0.24 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.41 +0.24 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.16 +0.24 0 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.91 +0.24 0 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.67 +0.25 28 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.40 +0.22 0 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.17 +0.23 20 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.94 +0.21 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.72 +0.18 21 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.55 +0.16 22 0 75 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 +0.12 22 0 222 0
30DEC26 8.75 C 0.25 0.25 0.25 0.28 +0.10 22 15 175 +15
30DEC26 9.00 C 0.00 0.00 0.00 0.19 +0.07 22 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.04 21 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 +0.03 22 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 360 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
30MAR27 4.80 C 0.00 0.00 0.00 3.86 +0.25 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.76 +0.24 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.66 +0.24 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.41 +0.24 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.16 +0.24 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.91 +0.24 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.66 +0.24 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.41 +0.24 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.16 +0.24 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.91 +0.24 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.67 +0.25 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.40 +0.19 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.18 +0.18 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 +0.15 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.84 +0.16 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.65 +0.12 21 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.52 +0.10 21 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.42 +0.09 21 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.33 +0.08 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.26 +0.07 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 +0.05 21 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.15 +0.04 21 0 375 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 +0.03 21 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.86 +0.25 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.76 +0.24 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.66 +0.24 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.41 +0.24 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.16 +0.24 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.91 +0.24 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.66 +0.24 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.41 +0.24 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.17 +0.25 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.91 +0.21 0 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.68 +0.18 20 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.48 +0.18 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.29 +0.18 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.13 +0.17 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.97 +0.16 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.83 +0.15 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.69 +0.13 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.58 +0.12 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.48 +0.09 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.40 +0.08 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.34 +0.08 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.28 +0.06 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.23 +0.06 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.15 +0.04 22 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.66 +0.24 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.42 +0.25 22 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.17 +0.23 19 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.93 +0.19 18 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.73 +0.19 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.53 +0.18 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.36 +0.14 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.24 +0.20 22 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.06 +0.16 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.93 +0.15 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.80 +0.13 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.69 +0.12 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.60 +0.11 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.51 +0.10 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.44 +0.09 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.37 +0.07 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.32 +0.06 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.23 +0.06 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.16 +0.04 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.11 +0.03 22 0 2 0
TOTAL CALL 615 17,589 +426
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 542 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 524 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 508 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 491 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 452 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 414 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 378 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 344 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 311 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 277 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 245 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 214 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 184 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 153 0 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 123 0 1,145 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 458 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 63 0 848 0
29SEP26 8.50 P 0.02 0.02 0.02 0.02 -0.10 39 134 294 0
29SEP26 8.75 P 0.12 0.12 0.12 0.12 -0.23 28 115 190 +100
29SEP26 9.00 P 0.00 0.00 0.00 0.36 -0.24 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.61 -0.24 73 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.86 -0.24 96 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.11 -0.28 118 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.40 -0.24 211 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.91 -0.23 274 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.41 -0.23 321 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.92 -0.22 378 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 -0.02 22 1 71 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.07 -0.07 22 1 559 +1
29OCT26 8.50 P 0.16 0.16 0.15 0.15 -0.10 22 45 230 0
29OCT26 8.75 P 0.31 0.31 0.31 0.27 -0.16 22 120 285 +120
29OCT26 9.00 P 0.00 0.00 0.00 0.43 -0.19 21 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.63 -0.22 21 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.86 -0.24 21 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.11 -0.28 25 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.40 -0.24 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.91 -0.23 52 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.42 -0.22 63 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.92 -0.22 71 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 31 0
27NOV26 7.75 P 0.00 0.00 0.00 0.08 -0.04 23 0 366 0
27NOV26 8.00 P 0.00 0.00 0.00 0.13 -0.07 22 0 361 0
27NOV26 8.25 P 0.25 0.25 0.22 0.22 -0.09 22 180 208 -30
27NOV26 8.50 P 0.36 0.36 0.35 0.34 -0.13 22 120 90 +45
27NOV26 8.75 P 0.00 0.00 0.00 0.49 -0.17 22 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.67 -0.19 22 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.88 -0.21 22 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.10 -0.24 22 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.35 -0.23 26 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.59 -0.24 27 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.08 -0.24 31 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.57 -0.25 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.07 -0.25 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 -0.03 22 0 45 0
30DEC26 7.75 P 0.00 0.00 0.00 0.11 -0.06 22 0 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 -0.08 22 0 77 0
30DEC26 8.25 P 0.28 0.28 0.28 0.28 -0.09 22 60 79 -15
30DEC26 8.50 P 0.42 0.42 0.41 0.40 -0.12 22 45 45 +45
30DEC26 8.75 P 0.00 0.00 0.00 0.53 -0.17 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.71 -0.19 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.91 -0.20 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.12 -0.24 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.38 -0.21 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.60 -0.23 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.09 -0.24 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.58 -0.24 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.07 -0.25 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 -0.02 21 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 -0.04 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 -0.06 21 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 -0.07 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 -0.08 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 -0.10 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.50 -0.12 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.64 -0.15 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.81 -0.16 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.99 -0.18 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.22 -0.18 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.43 -0.19 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.65 -0.20 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.12 -0.21 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.61 -0.21 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.10 -0.22 31 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 -0.03 22 0 160 0
29JUN27 7.00 P 0.00 0.00 0.00 0.12 -0.04 22 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.17 -0.05 22 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.23 -0.07 22 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 -0.08 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.41 -0.09 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.52 -0.10 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.64 -0.12 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.78 -0.14 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.94 -0.13 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.09 -0.20 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.31 -0.18 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.51 -0.18 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.72 -0.19 25 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.16 -0.19 25 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.62 -0.21 26 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.11 -0.21 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.16 -0.04 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.22 -0.05 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.29 -0.06 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.38 -0.07 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.47 -0.09 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.59 -0.10 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.72 -0.11 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.86 -0.13 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.01 -0.15 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.18 -0.16 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.36 -0.18 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.56 -0.18 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.76 -0.20 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.20 -0.19 25 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.65 -0.20 26 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.12 -0.21 27 0 0 0
TOTAL PUT 821 12,898 +266
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$ 4.485
29SEP26 3.40 C 0.00 0.00 0.00 1.11 +0.12 366 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.01 +0.12 335 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 +0.12 305 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.81 +0.12 275 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.71 +0.12 245 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 +0.11 188 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.50 +0.11 162 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.40 +0.11 135 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 +0.10 80 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 +0.10 56 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 +0.06 31 0 32 0
29SEP26 4.50 C 0.03 0.03 0.02 0.03 +0.02 39 37 507 -4
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 407 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 162 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 105 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 118 0 944 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 138 0 3,947 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 183 0 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 225 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 263 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 299 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 332 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 363 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 393 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 421 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 448 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 474 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 498 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 521 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 544 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.11 +0.11 60 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.01 +0.11 54 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.91 +0.11 49 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.81 +0.11 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.71 +0.11 39 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.61 +0.10 34 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.51 +0.10 29 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.42 +0.10 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.33 +0.09 26 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.25 +0.08 25 0 32 0
29OCT26 4.40 C 0.00 0.00 0.00 0.18 +0.06 24 0 3 0
29OCT26 4.50 C 0.08 0.12 0.08 0.12 +0.05 23 461 469 +370
29OCT26 4.60 C 0.00 0.00 0.00 0.08 +0.03 23 0 957 0
29OCT26 4.70 C 0.06 0.06 0.06 0.05 +0.02 23 5 2,215 -5
29OCT26 4.80 C 0.00 0.00 0.00 0.03 +0.01 23 0 139 0
29OCT26 4.90 C 0.00 0.00 0.00 0.02 +0.01 25 0 457 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 558 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 254 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 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 1.03 +0.12 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.93 +0.12 41 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.83 +0.12 36 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.73 +0.11 32 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.63 +0.10 28 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.54 +0.11 27 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.44 +0.09 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.36 +0.08 23 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.29 +0.08 23 0 30 0
27NOV26 4.40 C 0.19 0.19 0.19 0.22 +0.06 22 150 150 +150
27NOV26 4.50 C 0.15 0.15 0.15 0.17 +0.05 22 30 577 0
27NOV26 4.60 C 0.12 0.12 0.12 0.13 +0.04 23 191 321 +191
27NOV26 4.70 C 0.09 0.09 0.09 0.09 +0.03 22 30 1,000 +30
27NOV26 4.80 C 0.00 0.00 0.00 0.07 +0.03 23 0 64 0
27NOV26 4.90 C 0.00 0.00 0.00 0.05 +0.02 24 0 516 0
27NOV26 5.00 C 0.04 0.04 0.04 0.03 +0.01 23 2 257 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 423 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 328 0
27NOV26 5.75 C 0.01 0.01 0.01 0.01 0.00 33 100 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 800 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.14 +0.11 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.04 +0.11 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 +0.11 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.85 +0.12 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 +0.11 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.66 +0.11 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.57 +0.10 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 +0.10 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 +0.07 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 +0.08 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 +0.06 23 0 1 0
30DEC26 4.50 C 0.18 0.19 0.18 0.22 +0.06 23 140 207 +60
30DEC26 4.60 C 0.00 0.00 0.00 0.17 +0.04 22 0 981 0
30DEC26 4.70 C 0.13 0.13 0.13 0.13 +0.03 22 45 880 +45
30DEC26 4.80 C 0.00 0.00 0.00 0.10 +0.02 22 0 2,060 0
30DEC26 4.90 C 0.09 0.09 0.09 0.08 +0.02 23 70 1,094 0
30DEC26 5.00 C 0.06 0.06 0.06 0.06 +0.02 23 30 10,200 +30
30DEC26 5.25 C 0.04 0.04 0.04 0.03 +0.01 23 100 1,379 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,191 0
30DEC26 5.75 C 0.02 0.02 0.02 0.01 0.00 26 100 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.18 +0.11 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.08 +0.11 29 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.99 +0.11 28 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.90 +0.11 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 +0.09 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.72 +0.09 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.64 +0.09 24 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.57 +0.09 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.49 +0.07 23 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.43 +0.07 23 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 +0.06 23 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 +0.06 23 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 +0.05 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 +0.05 23 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 +0.04 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 +0.04 22 0 6 0
30MAR27 5.00 C 0.14 0.14 0.14 0.13 +0.03 22 5 568 +5
30MAR27 5.25 C 0.00 0.00 0.00 0.08 +0.02 22 0 174 0
30MAR27 5.50 C 0.06 0.06 0.06 0.05 +0.01 23 2 1,008 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 296 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 302 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 249 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.21 +0.11 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.11 +0.10 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.02 +0.10 27 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.94 +0.10 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.85 +0.09 25 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.77 +0.08 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.70 +0.09 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.63 +0.08 25 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.56 +0.07 24 0 46 0
29JUN27 4.30 C 0.00 0.00 0.00 0.50 +0.07 24 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.44 +0.06 24 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.39 +0.04 24 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.34 +0.04 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.30 +0.04 24 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.26 +0.03 23 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.22 +0.02 23 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 37 0
29JUN27 5.25 C 0.16 0.16 0.16 0.13 +0.01 23 5 330 +5
29JUN27 5.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 0.00 23 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 0.00 23 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 24 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 217 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 147 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 793 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 172 0
29SEP27 3.50 C 0.00 0.00 0.00 1.13 +0.11 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.02 +0.08 24 0 43 0
29SEP27 3.70 C 0.00 0.00 0.00 0.95 +0.09 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.87 +0.09 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.80 +0.09 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.73 +0.08 25 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.66 +0.07 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.61 +0.07 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.55 +0.07 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.50 +0.06 25 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.46 +0.07 25 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.42 +0.06 25 0 132 0
29SEP27 4.70 C 0.34 0.34 0.34 0.38 +0.06 25 195 406 +195
29SEP27 4.80 C 0.00 0.00 0.00 0.34 +0.05 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.30 +0.04 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.17 +0.03 26 0 3 0
29SEP27 5.75 C 0.00 0.00 0.00 0.13 +0.03 26 0 5 0
29SEP27 6.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 325 0
29SEP27 6.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 325 0
TOTAL CALL 1,698 61,591 +1,072
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 249 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 224 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 199 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 172 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 147 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 122 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 1,212 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 1,753 0
29SEP26 4.40 P 0.02 0.02 0.01 0.01 -0.03 41 553 1,359 -270
29SEP26 4.50 P 0.06 0.07 0.03 0.03 -0.09 23 238 739 -168
29SEP26 4.60 P 0.16 0.17 0.16 0.12 -0.10 40 142 449 0
29SEP26 4.70 P 0.25 0.27 0.25 0.22 -0.10 63 73 4,296 0
29SEP26 4.80 P 0.37 0.37 0.37 0.32 -0.09 83 33 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 -0.09 102 0 120 -101
29SEP26 5.00 P 0.00 0.00 0.00 0.52 -0.09 121 0 1,739 -280
29SEP26 5.25 P 0.81 0.81 0.81 0.77 -0.09 163 2 150 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 -0.09 201 0 140 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 -0.10 238 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 -0.10 270 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.77 -0.10 301 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.02 -0.10 331 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 -0.10 359 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 -0.10 387 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 -0.10 411 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 -0.10 435 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 -0.10 458 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.52 -0.10 480 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.77 -0.10 501 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 256 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.01 22 0 1,880 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 -0.02 21 0 178 0
29OCT26 4.30 P 0.05 0.05 0.04 0.04 -0.03 21 133 449 +57
29OCT26 4.40 P 0.09 0.09 0.07 0.07 -0.05 21 862 2,210 +820
29OCT26 4.50 P 0.14 0.15 0.14 0.12 -0.05 22 19 275 +16
29OCT26 4.60 P 0.22 0.22 0.22 0.18 -0.07 22 10 290 0
29OCT26 4.70 P 0.00 0.00 0.00 0.25 -0.09 22 0 143 0
29OCT26 4.80 P 0.00 0.00 0.00 0.34 -0.09 25 0 420 0
29OCT26 4.90 P 0.00 0.00 0.00 0.42 -0.10 21 0 158 0
29OCT26 5.00 P 0.00 0.00 0.00 0.52 -0.10 25 0 74 0
29OCT26 5.25 P 0.00 0.00 0.00 0.77 -0.10 34 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.02 -0.10 41 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.27 -0.10 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.52 -0.10 55 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.77 -0.10 61 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.02 -0.10 67 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.27 -0.10 73 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.52 -0.10 78 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 40 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 -0.01 24 0 105 0
27NOV26 4.20 P 0.05 0.05 0.05 0.05 -0.02 22 150 608 +120
27NOV26 4.30 P 0.09 0.09 0.09 0.07 -0.03 21 2 3,965 -2
27NOV26 4.40 P 0.13 0.13 0.11 0.11 -0.04 21 425 2,934 -130
27NOV26 4.50 P 0.18 0.19 0.18 0.16 -0.05 22 10 114 +5
27NOV26 4.60 P 0.00 0.00 0.00 0.22 -0.06 22 0 636 0
27NOV26 4.70 P 0.00 0.00 0.00 0.28 -0.08 21 0 413 0
27NOV26 4.80 P 0.00 0.00 0.00 0.36 -0.08 22 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.44 -0.09 22 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.52 -0.11 20 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.77 -0.10 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.02 -0.10 32 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.27 -0.10 37 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.52 -0.10 42 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.77 -0.10 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.02 -0.10 52 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.27 -0.10 56 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.52 -0.10 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 21 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 21 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 376 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 -0.02 22 0 3,373 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.03 21 0 2,564 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.04 21 0 669 0
30DEC26 4.40 P 0.16 0.16 0.15 0.14 -0.05 21 720 876 -400
30DEC26 4.50 P 0.00 0.00 0.00 0.19 -0.05 21 0 8,065 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 -0.06 22 0 1,271 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 -0.05 23 0 3,661 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 -0.08 23 0 400 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 -0.08 23 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 -0.11 19 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 -0.11 22 0 1,608 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 -0.10 27 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 -0.10 32 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 -0.10 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 -0.10 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 -0.10 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 -0.10 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 -0.10 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 -0.10 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 -0.10 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 -0.10 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 -0.10 63 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.77 -0.10 66 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 -0.01 22 0 8 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 -0.01 22 0 50 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 -0.01 22 0 29 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.02 21 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 -0.03 21 0 291 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 -0.03 22 0 1,568 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 -0.03 21 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 -0.04 22 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 -0.06 21 0 146 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 -0.06 22 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 -0.06 23 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 -0.07 23 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 -0.07 23 0 293 0
30MAR27 5.25 P 0.84 0.84 0.84 0.82 -0.08 25 96 178 +66
30MAR27 5.50 P 1.07 1.07 1.07 1.02 -0.12 22 91 123 +90
30MAR27 5.75 P 0.00 0.00 0.00 1.29 -0.11 30 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 -0.10 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 -0.10 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.02 -0.10 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 -0.10 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 -0.10 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 -0.10 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 -0.10 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 -0.10 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.52 -0.10 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 0.00 24 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.06 -0.01 23 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.08 -0.01 23 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.10 -0.02 23 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.13 -0.02 23 0 23 0
29JUN27 4.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 330 0
29JUN27 4.10 P 0.17 0.17 0.17 0.18 -0.04 22 30 45 +27
29JUN27 4.20 P 0.00 0.00 0.00 0.23 -0.03 23 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.26 -0.05 22 0 2 0
29JUN27 4.40 P 0.31 0.31 0.31 0.30 -0.06 22 181 378 -74
29JUN27 4.50 P 0.00 0.00 0.00 0.36 -0.06 22 0 178 0
29JUN27 4.60 P 0.39 0.39 0.39 0.41 -0.06 22 11 157 -11
29JUN27 4.70 P 0.00 0.00 0.00 0.47 -0.07 22 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 -0.07 21 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.60 -0.07 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.67 -0.07 21 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.86 -0.08 21 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.07 -0.09 21 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.29 -0.11 21 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.52 -0.10 20 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.77 -0.10 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.02 -0.10 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.27 -0.10 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.52 -0.10 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.77 -0.10 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.02 -0.10 37 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.09 0.00 26 0 1 0
29SEP27 3.60 P 0.00 0.00 0.00 0.12 0.00 26 0 7 0
29SEP27 3.70 P 0.00 0.00 0.00 0.13 -0.02 25 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.16 -0.01 25 0 13 0
29SEP27 3.90 P 0.00 0.00 0.00 0.19 -0.02 25 0 1 0
29SEP27 4.00 P 0.22 0.22 0.22 0.22 -0.03 25 30 53 +30
29SEP27 4.10 P 0.00 0.00 0.00 0.26 -0.04 25 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.31 -0.03 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.35 -0.04 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.40 -0.05 25 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.46 -0.05 26 0 128 0
29SEP27 4.60 P 0.00 0.00 0.00 0.52 -0.05 26 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.58 -0.06 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.65 -0.05 26 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.71 -0.06 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.79 -0.06 27 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.98 -0.06 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.19 -0.06 28 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.40 -0.07 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.62 -0.08 30 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.85 -0.09 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.08 -0.10 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.31 -0.11 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.55 -0.10 33 0 2 0
TOTAL PUT 3,811 66,420 -205
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$ 24.080
29SEP26 17.50 C 0.00 0.00 0.00 6.63 -0.20 334 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.17 -0.16 348 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.68 -0.15 328 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.18 -0.15 301 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 4.68 -0.15 274 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.16 -0.17 235 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.08 -0.25 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.08 -0.24 0 0 10 0
29SEP26 23.00 C 1.16 1.16 1.09 1.10 -0.23 56 131 308 -129
29SEP26 24.00 C 0.43 0.43 0.28 0.27 -0.16 45 45 400 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 622 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 393 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,503 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 133 0 820 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 159 0 682 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 184 0 462 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 207 0 421 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 229 0 376 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 250 0 359 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 270 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 290 0 300 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 309 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 327 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 344 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 361 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 377 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 393 0 56 0
29OCT26 17.50 C 0.00 0.00 0.00 6.72 -0.15 68 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.22 -0.15 63 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.75 -0.13 62 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.24 -0.10 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.68 -0.17 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.18 -0.22 38 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 3.23 -0.24 35 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.38 -0.22 35 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 1.65 -0.19 35 0 180 0
29OCT26 24.00 C 1.01 1.01 0.98 1.04 -0.15 34 38 93 +13
29OCT26 25.00 C 0.76 0.76 0.59 0.64 -0.11 35 48 289 +32
29OCT26 26.00 C 0.44 0.44 0.44 0.38 -0.07 36 15 415 0
29OCT26 27.00 C 0.22 0.22 0.22 0.20 -0.05 36 16 529 +16
29OCT26 28.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 929 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 541 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 440 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 604 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
27NOV26 17.50 C 0.00 0.00 0.00 6.72 -0.21 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.22 -0.22 40 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.75 -0.21 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.24 -0.25 36 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.78 -0.09 36 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.30 -0.27 34 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 3.50 -0.22 37 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 2.74 -0.21 37 0 45 0
27NOV26 23.00 C 0.00 0.00 0.00 2.02 -0.19 35 0 98 0
27NOV26 24.00 C 1.47 1.47 1.47 1.50 -0.16 36 3 297 +3
27NOV26 25.00 C 1.05 1.05 1.04 1.07 -0.14 36 3 186 +3
27NOV26 26.00 C 0.00 0.00 0.00 0.75 -0.11 36 0 153 0
27NOV26 27.00 C 0.00 0.00 0.00 0.51 -0.08 36 0 216 0
27NOV26 28.00 C 0.00 0.00 0.00 0.35 -0.07 37 0 163 0
27NOV26 29.00 C 0.26 0.27 0.26 0.23 -0.05 37 145 235 +93
27NOV26 30.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 82 0
27NOV26 31.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 157 0
27NOV26 32.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 119 0
27NOV26 33.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
30DEC26 17.50 C 0.00 0.00 0.00 6.81 -0.12 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.33 -0.11 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.86 -0.10 39 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 5.39 -0.10 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.93 -0.06 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.48 -0.09 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.66 -0.24 34 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 2.93 -0.23 34 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 2.23 -0.21 33 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 1.72 -0.18 33 0 180 0
30DEC26 25.00 C 1.28 1.28 1.28 1.31 -0.16 34 3 182 0
30DEC26 26.00 C 0.00 0.00 0.00 0.99 -0.14 35 0 171 0
30DEC26 27.00 C 0.00 0.00 0.00 0.73 -0.12 35 0 378 0
30DEC26 28.00 C 0.00 0.00 0.00 0.51 -0.11 35 0 584 0
30DEC26 29.00 C 0.00 0.00 0.00 0.36 -0.08 35 0 167 0
30DEC26 30.00 C 0.35 0.35 0.35 0.24 -0.07 34 15 151 +15
30DEC26 31.00 C 0.00 0.00 0.00 0.17 -0.04 35 0 137 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 77 0
30MAR27 17.50 C 0.00 0.00 0.00 6.97 -0.02 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.54 -0.04 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.10 -0.01 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.68 -0.03 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.30 -0.02 39 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 4.92 -0.05 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.15 -0.13 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.55 -0.20 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.00 -0.22 37 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 2.54 -0.19 38 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 2.14 -0.18 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.78 -0.18 38 0 429 0
30MAR27 27.00 C 0.00 0.00 0.00 1.47 -0.17 38 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 1.20 -0.15 38 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 0.98 -0.14 38 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 0.80 -0.12 38 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.65 -0.10 38 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.53 -0.09 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.42 -0.08 37 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.34 -0.07 38 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.27 -0.06 37 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 11 0
30MAR27 38.00 C 0.30 0.30 0.30 0.14 -0.03 38 1 38 0
29JUN27 17.50 C 0.00 0.00 0.00 7.34 -0.05 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.95 -0.04 43 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 6.53 -0.09 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.16 -0.10 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.84 -0.07 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.50 -0.07 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.87 -0.01 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.23 -0.20 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.72 -0.18 39 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 3.26 -0.17 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 2.86 -0.15 39 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.50 -0.14 39 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.20 -0.12 39 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 1.93 -0.13 39 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.67 -0.12 40 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.46 -0.10 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.25 -0.10 39 0 105 0
29JUN27 32.00 C 1.17 1.17 1.17 1.09 -0.08 39 15 58 +15
29JUN27 33.00 C 0.00 0.00 0.00 0.93 -0.08 39 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.81 -0.06 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.69 -0.07 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.59 -0.05 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.51 -0.05 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.43 -0.05 39 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 7.59 -0.04 41 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.23 -0.04 40 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.88 -0.04 40 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.48 -0.10 39 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.16 -0.10 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.84 -0.10 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.25 -0.11 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.70 -0.21 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.21 -0.20 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.77 -0.20 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.39 -0.18 39 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 3.05 -0.16 39 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 2.74 -0.13 39 0 55 0
29SEP27 28.00 C 0.00 0.00 0.00 2.49 -0.12 40 0 61 0
29SEP27 29.00 C 0.00 0.00 0.00 2.25 -0.08 40 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 2.01 -0.11 40 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.80 -0.09 40 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.60 -0.09 40 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.42 -0.07 40 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 1.27 -0.07 40 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.11 -0.08 40 0 0 0
29SEP27 36.00 C 1.15 1.15 1.15 0.97 -0.09 39 1 51 +1
TOTAL CALL 479 22,514 +62
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 264 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 243 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 223 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 203 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 183 0 125 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 164 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 504 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 392 0
29SEP26 24.00 P 0.09 0.16 0.09 0.18 +0.05 43 32 1,653 +28
29SEP26 25.00 P 0.90 1.05 0.90 0.93 +0.21 43 3 1,387 -3
29SEP26 26.00 P 1.86 2.00 1.85 1.92 +0.24 0 104 392 -692
29SEP26 27.00 P 3.10 3.10 3.01 3.01 +0.33 163 10 146 -246
29SEP26 28.00 P 3.92 3.92 3.90 4.03 +0.35 210 77 293 -89
29SEP26 29.00 P 0.00 0.00 0.00 4.92 +0.12 0 0 117 0
29SEP26 30.00 P 0.00 0.00 0.00 5.92 +0.12 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.93 +0.13 211 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.92 +0.14 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.92 +0.12 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.92 +0.12 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.92 +0.12 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.92 +0.12 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.92 +0.12 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.92 +0.12 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.92 +0.12 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.92 +0.12 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.92 +0.12 0 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 44 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.04 +0.01 37 0 76 0
29OCT26 21.00 P 0.11 0.11 0.11 0.11 +0.02 36 10 157 -10
29OCT26 22.00 P 0.22 0.26 0.22 0.26 +0.03 36 49 248 -49
29OCT26 23.00 P 0.46 0.49 0.46 0.53 +0.05 36 40 510 +10
29OCT26 24.00 P 0.88 1.00 0.81 0.96 +0.09 36 127 388 +77
29OCT26 25.00 P 1.53 1.60 1.53 1.56 +0.13 37 70 715 +40
29OCT26 26.00 P 2.28 2.28 2.28 2.28 +0.15 37 50 928 +50
29OCT26 27.00 P 0.00 0.00 0.00 3.16 +0.20 41 0 400 0
29OCT26 28.00 P 0.00 0.00 0.00 4.09 +0.22 45 0 370 0
29OCT26 29.00 P 0.00 0.00 0.00 5.08 +0.24 51 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 6.10 +0.26 59 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 7.06 +0.18 62 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 7.92 +0.01 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.92 +0.11 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.92 -0.01 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.92 -0.02 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.92 0.00 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.92 -0.01 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.92 0.00 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.11 0.00 37 0 34 0
27NOV26 20.00 P 0.20 0.20 0.20 0.17 +0.01 37 6 44 0
27NOV26 21.00 P 0.34 0.34 0.34 0.33 +0.03 37 10 341 +10
27NOV26 22.00 P 0.00 0.00 0.00 0.57 +0.03 37 0 52 0
27NOV26 23.00 P 0.00 0.00 0.00 0.93 +0.06 37 0 298 0
27NOV26 24.00 P 1.34 1.37 1.34 1.39 +0.08 38 7 192 0
27NOV26 25.00 P 1.85 2.01 1.85 1.97 +0.11 38 125 333 +80
27NOV26 26.00 P 2.71 2.71 2.62 2.66 +0.14 39 65 461 +65
27NOV26 27.00 P 0.00 0.00 0.00 3.34 +0.16 37 0 341 0
27NOV26 28.00 P 0.00 0.00 0.00 4.29 +0.19 41 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 5.20 +0.20 44 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 6.14 +0.20 46 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 7.08 +0.17 48 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 8.05 +0.13 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.01 +0.07 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.01 +0.04 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.99 +0.03 57 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.97 -0.02 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.98 +0.01 62 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.01 35 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 0.00 0.00 0.00 0.18 -0.01 34 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 0.00 35 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.34 0.00 35 0 489 0
30DEC26 21.00 P 0.59 0.59 0.59 0.57 +0.01 35 30 231 +30
30DEC26 22.00 P 0.87 0.90 0.87 0.89 +0.02 35 208 1,066 +208
30DEC26 23.00 P 0.00 0.00 0.00 1.31 +0.04 35 0 571 0
30DEC26 24.00 P 0.00 0.00 0.00 1.83 +0.08 35 0 492 0
30DEC26 25.00 P 2.22 2.31 2.22 2.43 +0.10 35 30 211 -10
30DEC26 26.00 P 2.91 3.13 2.91 3.13 +0.14 36 45 303 -15
30DEC26 27.00 P 3.82 3.82 3.80 3.70 -0.10 31 50 353 +40
30DEC26 28.00 P 0.00 0.00 0.00 4.67 +0.06 36 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 5.54 +0.06 36 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 6.44 +0.05 36 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 7.37 +0.04 37 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 8.33 +0.04 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.27 +0.06 38 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.23 0.00 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.21 +0.03 39 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 12.19 +0.06 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.17 +0.07 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.15 +0.07 40 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 15.14 +0.03 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 -0.01 38 0 27 0
30MAR27 18.00 P 0.00 0.00 0.00 0.41 0.00 38 0 26 0
30MAR27 18.50 P 0.00 0.00 0.00 0.49 -0.01 37 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.58 -0.03 37 0 6 0
30MAR27 19.50 P 0.70 0.70 0.68 0.70 -0.02 37 100 221 +100
30MAR27 20.00 P 0.00 0.00 0.00 0.83 -0.02 37 0 140 0
30MAR27 21.00 P 1.13 1.13 1.13 1.15 0.00 36 81 85 +81
30MAR27 22.00 P 1.51 1.51 1.51 1.54 +0.01 36 73 236 +73
30MAR27 23.00 P 0.00 0.00 0.00 2.00 +0.04 36 0 68 0
30MAR27 24.00 P 0.00 0.00 0.00 2.53 +0.06 37 0 125 0
30MAR27 25.00 P 0.00 0.00 0.00 3.13 +0.08 37 0 1,601 0
30MAR27 26.00 P 3.76 3.76 3.76 3.79 +0.11 37 15 388 +5
30MAR27 27.00 P 0.00 0.00 0.00 4.50 +0.15 37 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 5.28 +0.15 38 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 6.08 +0.15 38 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 6.83 -0.01 37 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.70 0.00 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.58 0.00 37 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.50 +0.02 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.42 +0.02 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.34 -0.03 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.28 0.00 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.22 -0.01 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.19 0.00 36 0 0 0
29JUN27 17.50 P 0.62 0.62 0.62 0.66 +0.02 39 60 60 +60
29JUN27 18.00 P 0.00 0.00 0.00 0.78 +0.03 39 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.90 +0.01 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.04 +0.01 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.18 +0.01 39 0 18 0
29JUN27 20.00 P 1.33 1.33 1.33 1.36 +0.03 39 70 106 +70
29JUN27 21.00 P 0.00 0.00 0.00 1.72 +0.05 39 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 2.14 +0.06 39 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.62 +0.07 39 0 91 0
29JUN27 24.00 P 0.00 0.00 0.00 3.16 +0.08 39 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 3.75 +0.08 39 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 4.40 +0.10 39 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 5.08 +0.15 39 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.82 +0.13 39 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 6.59 +0.14 40 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 7.29 +0.02 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 8.09 +0.01 38 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.95 -0.02 39 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 9.80 +0.01 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.68 +0.02 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.61 +0.05 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.52 +0.05 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.45 +0.06 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.33 0.00 38 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 0.95 +0.04 40 0 13 0
29SEP27 18.00 P 0.00 0.00 0.00 1.09 +0.03 40 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.24 +0.04 40 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.41 +0.05 40 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.59 +0.05 40 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.77 +0.05 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.17 +0.03 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.63 +0.08 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.10 +0.05 39 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.65 +0.06 39 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.28 +0.13 40 0 10 0
29SEP27 26.00 P 0.00 0.00 0.00 4.92 +0.12 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 5.59 +0.14 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.24 +0.01 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.02 +0.03 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.80 +0.05 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.59 +0.05 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.40 +0.05 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.23 +0.06 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.07 +0.06 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.94 +0.06 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.81 +0.06 41 0 0 0
TOTAL PUT 1,547 24,510 -87
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 0.29 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.04 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.34 0.00 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.09 0.00 24 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 2.59 -0.01 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 0.00 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.10 0.00 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.86 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.62 0.00 21 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 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.78 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 -0.01 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 0.02 -0.01 20 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 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.65 -0.01 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 -0.01 20 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 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.13 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.81 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.67 -0.01 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 0.45 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.29 0.00 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 0.03 -0.01 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 0.00 22 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 0.00 385 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.04 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 -0.02 0 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 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 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 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 22 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 0.17 -0.01 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 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.66 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.03 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 -0.01 20 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 0.01 -0.01 20 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 0.04 -0.01 21 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 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 -0.01 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 0.29 -0.01 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 0.50 -0.01 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 0.78 -0.01 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 22 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$ 2.535
29SEP26 1.55 C 0.00 0.00 0.00 1.00 +0.11 594 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.95 +0.11 562 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.90 +0.11 530 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.85 +0.11 499 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.80 +0.11 469 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.75 +0.11 440 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.70 +0.11 411 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.65 +0.11 383 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.60 +0.11 355 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.55 +0.11 328 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.45 +0.12 275 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.35 +0.12 222 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.25 +0.11 169 0 126 0
29SEP26 2.40 C 0.00 0.00 0.00 0.16 +0.10 142 0 569 0
29SEP26 2.50 C 0.05 0.07 0.05 0.09 +0.06 135 115 210 +55
29SEP26 2.60 C 0.03 0.04 0.03 0.05 +0.04 145 63 423 +63
29SEP26 2.70 C 0.02 0.02 0.02 0.02 +0.01 138 110 273 +110
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 149 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 185 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 219 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 250 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 280 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 308 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 334 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 360 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 384 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 407 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 430 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 451 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 472 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 492 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 511 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 530 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 548 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 566 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 583 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 600 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 616 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 631 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 647 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 683 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 1.01 +0.12 115 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.96 +0.12 109 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.91 +0.12 103 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.86 +0.12 97 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.81 +0.12 91 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.76 +0.12 85 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.71 +0.11 80 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.66 +0.11 74 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.61 +0.11 69 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.57 +0.12 72 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.48 +0.11 67 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.40 +0.11 66 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.32 +0.10 61 0 61 0
29OCT26 2.40 C 0.00 0.00 0.00 0.25 +0.09 59 0 309 0
29OCT26 2.50 C 0.17 0.18 0.17 0.20 +0.08 61 33 454 -27
29OCT26 2.60 C 0.13 0.14 0.13 0.15 +0.06 59 87 172 -27
29OCT26 2.70 C 0.11 0.11 0.11 0.11 +0.05 58 120 224 +120
29OCT26 2.80 C 0.00 0.00 0.00 0.09 +0.05 62 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.06 +0.03 59 0 89 0
29OCT26 3.00 C 0.00 0.00 0.00 0.05 +0.03 62 0 54 0
29OCT26 3.10 C 0.00 0.00 0.00 0.03 +0.02 59 0 27 0
29OCT26 3.20 C 0.00 0.00 0.00 0.02 +0.01 58 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.96 +0.11 75 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.92 +0.12 79 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.87 +0.12 74 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.82 +0.11 70 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.77 +0.11 66 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.73 +0.12 67 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.68 +0.11 63 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.64 +0.11 64 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.60 +0.11 64 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.52 +0.11 62 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.44 +0.10 59 0 60 0
27NOV26 2.30 C 0.00 0.00 0.00 0.37 +0.10 58 0 293 0
27NOV26 2.40 C 0.00 0.00 0.00 0.31 +0.09 57 0 288 0
27NOV26 2.50 C 0.24 0.24 0.24 0.26 +0.08 58 30 540 0
27NOV26 2.60 C 0.19 0.20 0.19 0.22 +0.08 59 127 298 -30
27NOV26 2.70 C 0.17 0.17 0.17 0.18 +0.07 58 30 84 -30
27NOV26 2.80 C 0.14 0.14 0.14 0.15 +0.06 59 60 105 0
27NOV26 2.90 C 0.10 0.13 0.10 0.12 +0.05 59 129 98 +21
27NOV26 3.00 C 0.11 0.11 0.11 0.10 +0.05 60 60 69 +60
27NOV26 3.10 C 0.00 0.00 0.00 0.08 +0.04 59 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.06 +0.03 58 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 +0.03 59 0 6 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 +0.03 59 0 7 0
30DEC26 1.55 C 0.00 0.00 0.00 1.02 +0.11 69 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.97 +0.11 65 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.93 +0.11 67 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.88 +0.11 63 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.83 +0.11 59 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.79 +0.11 60 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.75 +0.11 61 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.70 +0.11 57 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.66 +0.12 57 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.62 +0.11 56 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.55 +0.11 57 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.46 +0.10 51 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.40 +0.09 52 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.35 +0.09 53 0 390 0
30DEC26 2.50 C 0.28 0.31 0.28 0.31 +0.10 56 76 427 +37
30DEC26 2.60 C 0.24 0.24 0.24 0.27 +0.09 56 38 43 +38
30DEC26 2.70 C 0.00 0.00 0.00 0.23 +0.09 56 0 124 0
30DEC26 2.80 C 0.00 0.00 0.00 0.19 +0.07 55 0 62 0
30DEC26 2.90 C 0.15 0.15 0.15 0.16 +0.07 55 30 37 +30
30DEC26 3.00 C 0.12 0.13 0.12 0.14 +0.07 56 60 141 +60
30DEC26 3.10 C 0.11 0.13 0.11 0.12 +0.06 57 60 64 +30
30DEC26 3.20 C 0.00 0.00 0.00 0.10 +0.05 56 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 +0.04 55 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 +0.04 56 0 9 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 +0.04 57 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 +0.04 57 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 +0.03 56 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 +0.02 55 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 +0.01 52 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 4.10 C 0.02 0.03 0.02 0.01 0.00 50 4 4 +1
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 1.05 +0.12 58 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 1.00 +0.11 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.96 +0.11 55 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.92 +0.12 55 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.87 +0.11 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.83 +0.11 51 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.79 +0.11 51 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.75 +0.10 50 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.72 +0.11 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.68 +0.11 51 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.61 +0.10 50 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.55 +0.10 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.49 +0.10 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.44 +0.10 50 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.39 +0.09 50 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.35 +0.09 50 0 100 0
30MAR27 2.70 C 0.00 0.00 0.00 0.31 +0.08 50 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.27 +0.08 49 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.24 +0.07 50 0 30 0
30MAR27 3.00 C 0.00 0.00 0.00 0.21 +0.07 49 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.18 +0.06 49 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.16 +0.05 49 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.14 +0.05 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 +0.04 49 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 +0.04 49 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 +0.04 50 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 +0.03 49 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 +0.03 49 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 +0.03 48 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 +0.03 47 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 +0.02 45 0 6 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 +0.01 43 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 1.08 +0.11 53 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 1.04 +0.12 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.00 +0.12 52 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.96 +0.12 52 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.92 +0.11 51 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.88 +0.11 50 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.84 +0.11 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.80 +0.10 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.77 +0.11 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.74 +0.11 49 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.67 +0.10 48 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.61 +0.10 48 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.56 +0.10 48 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.50 +0.09 47 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.46 +0.09 48 0 236 0
29JUN27 2.60 C 0.00 0.00 0.00 0.42 +0.09 48 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.38 +0.08 48 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.34 +0.07 47 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.31 +0.07 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.28 +0.07 48 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.25 +0.06 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.23 +0.06 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.20 +0.05 47 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.18 +0.05 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.17 +0.05 48 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.15 +0.05 47 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 1.07 +0.11 50 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 1.03 +0.11 49 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.99 +0.11 49 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.95 +0.11 48 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.92 +0.11 49 0 7 0
29SEP27 1.85 C 0.00 0.00 0.00 0.88 +0.11 48 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.85 +0.11 48 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.81 +0.10 47 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.78 +0.10 47 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.72 +0.10 47 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.67 +0.10 47 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.62 +0.11 48 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.57 +0.09 47 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.52 +0.08 47 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.48 +0.08 47 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.44 +0.08 47 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.40 +0.07 46 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.37 +0.07 46 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.34 +0.07 46 0 2 0
29SEP27 3.10 C 0.00 0.00 0.00 0.31 +0.07 46 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.28 +0.06 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.26 +0.06 46 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.24 +0.06 46 0 0 0
TOTAL CALL 1,232 9,360 +511
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 548 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 518 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 460 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 432 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 405 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 378 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 351 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 324 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 299 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 249 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 200 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 151 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 155 0 85 0
29SEP26 2.50 P 0.04 0.05 0.03 0.05 -0.04 125 178 174 +148
29SEP26 2.60 P 0.00 0.00 0.00 0.11 -0.07 136 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.18 -0.09 124 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.27 -0.10 126 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.37 -0.10 160 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.47 -0.10 190 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.57 -0.10 219 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.67 -0.10 247 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.77 -0.10 272 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.87 -0.10 297 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.97 -0.10 320 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.07 -0.10 343 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.17 -0.10 365 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.27 -0.10 387 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.37 -0.10 407 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.47 -0.10 425 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.57 -0.10 444 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.67 -0.10 462 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.77 -0.10 479 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.87 -0.10 496 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.97 -0.10 513 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.07 -0.10 529 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.17 -0.10 545 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.27 -0.10 561 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.37 -0.10 576 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.47 -0.10 591 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.72 -0.10 626 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 73 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.03 0.00 61 0 2 0
29OCT26 2.20 P 0.00 0.00 0.00 0.05 0.00 61 0 9 0
29OCT26 2.30 P 0.00 0.00 0.00 0.07 -0.01 58 0 60 0
29OCT26 2.40 P 0.10 0.11 0.10 0.10 -0.03 56 60 495 +30
29OCT26 2.50 P 0.12 0.12 0.12 0.15 -0.03 57 30 203 +30
29OCT26 2.60 P 0.20 0.20 0.20 0.20 -0.05 56 30 30 +30
29OCT26 2.70 P 0.00 0.00 0.00 0.28 -0.05 62 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.35 -0.06 62 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.43 -0.07 63 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.51 -0.08 63 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.60 -0.08 65 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.69 -0.09 66 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.78 -0.09 64 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.87 -0.10 59 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.02 0.00 53 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.03 0.00 56 0 6 0
27NOV26 2.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 17 0
27NOV26 2.10 P 0.00 0.00 0.00 0.06 0.00 57 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.08 -0.01 54 0 30 0
27NOV26 2.30 P 0.00 0.00 0.00 0.12 -0.01 56 0 27 0
27NOV26 2.40 P 0.14 0.15 0.14 0.16 -0.02 56 60 230 0
27NOV26 2.50 P 0.19 0.19 0.19 0.21 -0.03 57 24 254 +24
27NOV26 2.60 P 0.00 0.00 0.00 0.26 -0.04 55 0 4 0
27NOV26 2.70 P 0.00 0.00 0.00 0.33 -0.04 58 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.40 -0.05 59 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.48 -0.06 60 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.56 -0.06 61 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.64 -0.07 62 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.73 -0.07 64 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.82 -0.07 65 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.90 -0.09 62 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.02 0.00 49 0 8 0
30DEC26 1.85 P 0.02 0.02 0.02 0.03 0.00 52 4 11 +4
30DEC26 1.90 P 0.00 0.00 0.00 0.04 0.00 53 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 0.00 53 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 +0.01 54 0 270 0
30DEC26 2.20 P 0.10 0.10 0.10 0.12 0.00 54 30 170 +28
30DEC26 2.30 P 0.00 0.00 0.00 0.16 0.00 55 0 130 0
30DEC26 2.40 P 0.00 0.00 0.00 0.20 0.00 54 0 509 0
30DEC26 2.50 P 0.00 0.00 0.00 0.25 -0.01 54 0 323 0
30DEC26 2.60 P 0.30 0.30 0.30 0.30 -0.03 53 30 30 +28
30DEC26 2.70 P 0.00 0.00 0.00 0.36 -0.04 53 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.43 -0.04 54 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.52 -0.03 58 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.59 -0.05 57 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.67 -0.05 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.76 -0.05 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.84 -0.06 59 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.92 -0.07 58 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.01 -0.07 58 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.10 -0.07 58 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.19 -0.08 57 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.28 -0.09 55 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.37 -0.10 52 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.47 -0.10 54 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.57 -0.10 56 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.67 -0.10 58 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.77 -0.10 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.87 -0.10 63 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.97 -0.10 65 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.07 -0.10 67 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.17 -0.10 69 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.27 -0.10 71 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.37 -0.10 73 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.47 -0.10 75 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.72 -0.10 79 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.03 -0.01 45 0 3 0
30MAR27 1.75 P 0.00 0.00 0.00 0.04 -0.01 46 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.05 -0.01 46 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.06 -0.01 46 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.07 -0.01 46 0 3 0
30MAR27 1.95 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.10 0.00 47 0 5 0
30MAR27 2.10 P 0.00 0.00 0.00 0.13 0.00 47 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.17 0.00 48 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.21 -0.01 48 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.25 -0.02 47 0 43 0
30MAR27 2.50 P 0.00 0.00 0.00 0.30 -0.02 47 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.36 -0.03 47 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.42 -0.03 47 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.49 -0.04 48 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.57 -0.04 50 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.64 -0.04 50 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.72 -0.04 51 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.80 -0.05 51 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.88 -0.06 51 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.97 -0.05 52 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.05 -0.06 52 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.14 -0.06 52 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.22 -0.07 51 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.31 -0.07 51 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.40 -0.08 51 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.49 -0.08 50 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.58 -0.09 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.67 -0.10 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.77 -0.10 48 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.87 -0.10 49 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.97 -0.10 51 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.07 -0.10 53 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.17 -0.10 54 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.03 0.00 43 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.04 0.00 45 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.05 0.00 45 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.06 -0.01 45 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.09 0.00 47 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.12 -0.01 45 0 30 0
29JUN27 2.00 P 0.00 0.00 0.00 0.15 +0.01 48 0 73 0
29JUN27 2.10 P 0.00 0.00 0.00 0.18 0.00 47 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.22 0.00 47 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.26 -0.01 46 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.30 -0.02 45 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.35 -0.03 45 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.41 -0.02 45 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.47 -0.02 45 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.53 -0.04 45 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.61 -0.04 47 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.68 -0.04 47 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.76 -0.04 47 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.83 -0.05 47 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.91 -0.05 47 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.00 -0.05 48 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.08 -0.05 48 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.16 -0.06 48 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.21 -0.01 45 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.34 -0.02 44 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.39 -0.02 44 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.45 -0.02 44 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.51 -0.03 44 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.58 -0.02 45 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.65 -0.03 45 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.72 -0.04 45 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.80 -0.03 46 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.87 -0.04 46 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.95 -0.04 46 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.03 -0.04 47 0 0 0
TOTAL PUT 446 5,411 +322
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$ 16.170
29SEP26 10.50 C 0.00 0.00 0.00 5.67 +0.57 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.17 +0.57 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.67 +0.57 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.17 +0.57 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.67 +0.57 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.18 +0.58 196 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.67 +0.57 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.17 +0.57 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.67 +0.56 0 0 0 0
29SEP26 15.00 C 0.94 0.94 0.94 1.17 +0.55 0 2 19 -1
29SEP26 15.50 C 0.35 0.35 0.35 0.67 +0.42 0 1 81 0
29SEP26 16.00 C 0.19 0.22 0.11 0.21 +0.15 30 90 354 +41
29SEP26 16.50 C 0.03 0.03 0.01 0.02 +0.01 34 79 393 -28
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 954 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 454 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 449 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 128 0 315 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 149 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 169 0 514 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 188 0 380 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 224 0 441 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 258 0 191 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 289 0 1,028 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 319 0 607 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 347 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 373 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 398 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 422 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 445 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 467 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 489 0 62 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 509 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 528 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 547 0 229 0
02OCT26 10.50 C 0.00 0.00 0.00 5.67 - 0 0 0 -
02OCT26 10.75 C 0.00 0.00 0.00 5.42 +0.56 0 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 5.17 +0.56 0 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 4.92 +0.56 0 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 4.67 +0.56 0 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 4.42 +0.56 0 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 4.17 +0.56 0 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 3.92 +0.56 0 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 3.67 +0.56 0 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 3.42 +0.56 0 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 3.18 +0.57 92 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 2.92 +0.56 0 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 2.67 +0.56 0 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 2.42 +0.56 0 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 2.17 +0.56 0 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 1.92 +0.55 0 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 1.68 +0.55 49 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 1.43 +0.52 42 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 1.18 +0.48 36 0 0 0
02OCT26 15.25 C 0.66 0.66 0.66 0.93 +0.41 29 30 30 +30
02OCT26 15.50 C 0.53 0.53 0.53 0.74 +0.39 42 12 12 +12
02OCT26 15.75 C 0.37 0.48 0.36 0.51 +0.28 35 3 8 +2
02OCT26 16.00 C 0.18 0.26 0.18 0.36 +0.22 39 76 41 +26
02OCT26 16.25 C 0.18 0.22 0.10 0.22 +0.13 37 44 75 +21
02OCT26 16.50 C 0.06 0.15 0.06 0.14 +0.09 39 94 59 +35
02OCT26 16.75 C 0.06 0.08 0.06 0.08 +0.05 40 32 57 +30
02OCT26 17.00 C 0.04 0.04 0.04 0.04 +0.02 40 705 722 +705
02OCT26 17.25 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 17.75 C 0.01 0.01 0.01 0.01 0.00 47 4 4 +4
02OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
02OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 5.68 - 79 0 0 -
09OCT26 10.75 C 0.00 0.00 0.00 5.43 - 71 0 0 -
09OCT26 11.00 C 0.00 0.00 0.00 5.18 - 0 0 0 -
09OCT26 11.25 C 0.00 0.00 0.00 4.93 - 0 0 0 -
09OCT26 11.50 C 0.00 0.00 0.00 4.68 - 0 0 0 -
09OCT26 11.75 C 0.00 0.00 0.00 4.43 - 0 0 0 -
09OCT26 12.00 C 0.00 0.00 0.00 4.18 - 0 0 0 -
09OCT26 12.25 C 0.00 0.00 0.00 3.93 - 0 0 0 -
09OCT26 12.50 C 0.00 0.00 0.00 3.68 - 0 0 0 -
09OCT26 12.75 C 0.00 0.00 0.00 3.43 - 0 0 0 -
09OCT26 13.00 C 0.00 0.00 0.00 3.18 - 0 0 0 -
09OCT26 13.25 C 0.00 0.00 0.00 2.93 - 0 0 0 -
09OCT26 13.50 C 0.00 0.00 0.00 2.68 - 0 0 0 -
09OCT26 13.75 C 0.00 0.00 0.00 2.43 - 0 0 0 -
09OCT26 14.00 C 0.00 0.00 0.00 2.19 - 40 0 0 -
09OCT26 14.25 C 0.00 0.00 0.00 1.94 - 35 0 0 -
09OCT26 14.50 C 0.00 0.00 0.00 1.70 - 36 0 0 -
09OCT26 14.75 C 0.00 0.00 0.00 1.47 - 37 0 0 -
09OCT26 15.00 C 0.00 0.00 0.00 1.23 - 34 0 0 -
09OCT26 15.25 C 0.00 0.00 0.00 1.05 - 39 0 0 -
09OCT26 15.50 C 0.00 0.00 0.00 0.82 - 35 0 0 -
09OCT26 15.75 C 0.00 0.00 0.00 0.65 - 35 0 0 -
09OCT26 16.00 C 0.36 0.36 0.36 0.50 - 36 15 15 -
09OCT26 16.25 C 0.33 0.35 0.33 0.37 - 35 41 26 -
09OCT26 16.50 C 0.22 0.26 0.22 0.28 - 37 2 2 -
09OCT26 16.75 C 0.15 0.15 0.15 0.20 - 37 1 1 -
09OCT26 17.00 C 0.08 0.15 0.08 0.14 - 37 12 10 -
09OCT26 17.25 C 0.07 0.10 0.07 0.09 - 36 27 27 -
09OCT26 17.50 C 0.06 0.06 0.06 0.06 - 37 4 4 -
09OCT26 17.75 C 0.00 0.00 0.00 0.04 - 37 0 0 -
09OCT26 18.00 C 0.00 0.00 0.00 0.03 - 39 0 0 -
09OCT26 18.25 C 0.00 0.00 0.00 0.02 - 39 0 0 -
09OCT26 18.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
09OCT26 18.75 C 0.00 0.00 0.00 0.01 - 41 0 0 -
09OCT26 19.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
09OCT26 19.25 C 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 19.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
09OCT26 19.75 C 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 20.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 20.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
09OCT26 21.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 5.20 +0.57 48 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.70 +0.57 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.20 +0.58 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.68 +0.55 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.18 +0.51 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.68 +0.47 0 0 0 0
29OCT26 14.00 C 1.93 2.06 1.93 2.27 +0.48 36 8 22 +6
29OCT26 14.50 C 0.00 0.00 0.00 1.86 +0.46 39 0 0 0
29OCT26 15.00 C 1.12 1.27 1.12 1.45 +0.37 37 17 31 +14
29OCT26 15.50 C 0.90 1.06 0.90 1.09 +0.32 36 24 97 -6
29OCT26 16.00 C 0.67 0.75 0.63 0.79 +0.24 36 136 140 +62
29OCT26 16.50 C 0.54 0.57 0.42 0.57 +0.19 37 46 323 -1
29OCT26 17.00 C 0.31 0.40 0.29 0.40 +0.15 37 123 274 +33
29OCT26 17.50 C 0.23 0.27 0.20 0.26 +0.10 37 64 227 -9
29OCT26 18.00 C 0.14 0.21 0.14 0.17 +0.07 37 87 258 +25
29OCT26 18.50 C 0.13 0.13 0.10 0.11 +0.05 38 28 133 -18
29OCT26 19.00 C 0.08 0.09 0.08 0.06 +0.02 37 28 216 -25
29OCT26 19.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 288 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 69 0
27NOV26 11.00 C 0.00 0.00 0.00 5.23 +0.57 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.74 +0.56 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.20 +0.49 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.73 +0.48 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.23 +0.41 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.85 +0.45 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.45 +0.43 38 0 51 0
27NOV26 14.50 C 1.91 1.91 1.91 2.09 +0.41 39 60 128 +44
27NOV26 15.00 C 1.44 1.44 1.44 1.81 +0.43 42 1 21 +1
27NOV26 15.50 C 1.38 1.38 1.38 1.44 +0.33 40 15 36 +15
27NOV26 16.00 C 0.00 0.00 0.00 1.17 +0.27 40 0 51 0
27NOV26 16.50 C 0.00 0.00 0.00 0.94 +0.23 40 0 42 0
27NOV26 17.00 C 0.66 0.74 0.66 0.74 +0.19 40 32 60 -12
27NOV26 17.50 C 0.00 0.00 0.00 0.60 +0.18 41 0 50 0
27NOV26 18.00 C 0.42 0.42 0.42 0.46 +0.14 40 10 109 0
27NOV26 18.50 C 0.36 0.36 0.36 0.35 +0.11 40 15 244 0
27NOV26 19.00 C 0.26 0.26 0.26 0.27 +0.10 40 15 126 +13
27NOV26 19.50 C 0.19 0.21 0.19 0.20 +0.07 40 27 138 -26
27NOV26 20.00 C 0.17 0.19 0.17 0.15 +0.06 40 5 78 0
27NOV26 21.00 C 0.10 0.12 0.10 0.08 +0.03 40 5 135 -3
27NOV26 22.00 C 0.08 0.08 0.08 0.04 +0.01 40 4 73 +4
27NOV26 23.00 C 0.06 0.06 0.06 0.02 0.00 40 4 142 +4
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
27NOV26 25.00 C 0.04 0.04 0.04 0.01 0.00 44 2 183 +2
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
27NOV26 29.00 C 0.02 0.02 0.02 0.01 0.00 57 2 87 0
30DEC26 10.50 C 0.00 0.00 0.00 5.77 +0.56 42 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.23 +0.49 0 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 4.75 +0.47 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.28 +0.45 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.86 +0.46 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.43 +0.44 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.00 +0.40 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.60 +0.35 36 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 2.33 +0.36 40 0 1 0
30DEC26 15.00 C 1.86 1.86 1.86 1.98 +0.33 39 15 19 +15
30DEC26 15.50 C 0.00 0.00 0.00 1.71 +0.31 40 0 15 0
30DEC26 16.00 C 1.30 1.34 1.22 1.45 +0.28 40 3 82 +2
30DEC26 16.50 C 0.00 0.00 0.00 1.22 +0.25 40 0 106 0
30DEC26 17.00 C 0.00 0.00 0.00 1.03 +0.21 40 0 733 0
30DEC26 17.50 C 0.78 0.83 0.78 0.86 +0.19 40 18 164 +17
30DEC26 18.00 C 0.69 0.69 0.69 0.72 +0.18 41 1 465 0
30DEC26 18.50 C 0.54 0.54 0.54 0.59 +0.15 41 2 81 +2
30DEC26 19.00 C 0.00 0.00 0.00 0.48 +0.13 41 0 231 0
30DEC26 19.50 C 0.41 0.41 0.41 0.38 +0.10 40 30 501 -30
30DEC26 20.00 C 0.31 0.31 0.31 0.31 +0.09 40 31 644 0
30DEC26 21.00 C 0.21 0.21 0.21 0.20 +0.06 40 14 237 +14
30DEC26 22.00 C 0.16 0.16 0.16 0.12 +0.03 40 2 336 +2
30DEC26 23.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 225 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 133 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 199 0
30DEC26 26.00 C 0.06 0.06 0.06 0.02 +0.01 41 4 124 +4
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 101 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 272 0
30MAR27 10.50 C 0.00 0.00 0.00 5.85 +0.40 31 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 5.52 +0.50 43 0 27 0
30MAR27 11.50 C 0.00 0.00 0.00 5.01 +0.41 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.60 +0.39 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.21 +0.39 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.82 +0.36 39 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 3.46 +0.34 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.12 +0.32 39 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.80 +0.29 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.54 +0.28 40 0 260 0
30MAR27 15.50 C 0.00 0.00 0.00 2.34 +0.32 41 0 305 0
30MAR27 16.00 C 0.00 0.00 0.00 2.09 +0.28 41 0 78 0
30MAR27 16.50 C 0.00 0.00 0.00 1.87 +0.25 41 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.68 +0.26 42 0 431 0
30MAR27 17.50 C 0.00 0.00 0.00 1.51 +0.25 42 0 275 0
30MAR27 18.00 C 1.25 1.25 1.25 1.34 +0.22 42 1 114 0
30MAR27 18.50 C 0.00 0.00 0.00 1.19 +0.21 42 0 314 0
30MAR27 19.00 C 1.04 1.04 1.04 1.05 +0.19 42 1 259 +1
30MAR27 19.50 C 0.00 0.00 0.00 0.92 +0.16 42 0 194 0
30MAR27 20.00 C 0.00 0.00 0.00 0.81 +0.15 42 0 961 0
30MAR27 21.00 C 0.00 0.00 0.00 0.62 +0.12 42 0 249 0
30MAR27 22.00 C 0.50 0.50 0.50 0.48 +0.10 42 5 91 -5
30MAR27 23.00 C 0.00 0.00 0.00 0.36 +0.07 41 0 178 0
30MAR27 24.00 C 0.00 0.00 0.00 0.28 +0.06 42 0 26 0
30MAR27 25.00 C 0.00 0.00 0.00 0.21 +0.05 42 0 62 0
30MAR27 26.00 C 0.25 0.25 0.25 0.16 +0.04 42 2 104 0
30MAR27 27.00 C 0.00 0.00 0.00 0.12 +0.03 42 0 105 0
30MAR27 28.00 C 0.17 0.17 0.17 0.09 +0.02 42 2 77 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 34 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 25 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 266 0
29JUN27 11.00 C 0.00 0.00 0.00 5.78 +0.49 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.37 +0.48 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.88 +0.38 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.54 +0.40 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.13 +0.33 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.84 +0.36 43 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 3.60 +0.42 44 0 1 0
29JUN27 14.50 C 0.00 0.00 0.00 3.30 +0.40 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.02 +0.38 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.76 +0.36 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.52 +0.34 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.30 +0.33 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 2.09 +0.30 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.90 +0.28 43 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 1.72 +0.26 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.56 +0.24 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.42 +0.23 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.28 +0.21 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.16 +0.20 43 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 0.95 +0.17 43 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.78 +0.15 43 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.63 +0.12 43 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.51 +0.10 42 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.42 +0.09 43 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.33 +0.06 42 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.27 +0.06 42 0 71 0
29JUN27 28.00 C 0.35 0.35 0.35 0.22 +0.05 42 4 73 +4
29JUN27 29.00 C 0.00 0.00 0.00 0.18 +0.04 42 0 79 0
29SEP27 11.00 C 0.00 0.00 0.00 5.78 +0.49 44 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.37 +0.48 43 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.97 +0.45 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.63 +0.45 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.29 +0.42 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.99 +0.41 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.70 +0.40 42 0 4 0
29SEP27 14.50 C 0.00 0.00 0.00 3.42 +0.37 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.17 +0.36 42 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 2.95 +0.28 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.79 +0.33 44 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 2.58 +0.32 43 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.37 +0.28 43 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 2.20 +0.28 43 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 2.03 +0.27 43 0 25 0
29SEP27 18.50 C 0.00 0.00 0.00 1.86 +0.23 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.73 +0.24 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.59 +0.22 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.46 +0.20 43 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.25 +0.19 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.05 +0.15 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.90 +0.15 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.76 +0.12 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.65 +0.11 43 0 3 0
TOTAL CALL 2,167 26,074 +1,026
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 365 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 330 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 296 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 262 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 230 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 199 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 169 0 307 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 139 0 309 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 110 0 204 0
29SEP26 15.00 P 0.01 0.01 0.01 0.01 -0.01 81 1 345 0
29SEP26 15.50 P 0.04 0.08 0.02 0.01 -0.14 51 68 336 +2
29SEP26 16.00 P 0.30 0.30 0.08 0.05 -0.39 34 125 578 -31
29SEP26 16.50 P 0.70 0.74 0.40 0.35 -0.55 35 25 703 -4
29SEP26 17.00 P 1.29 1.29 0.87 0.85 -0.59 67 45 1,178 -20
29SEP26 17.50 P 1.65 1.65 1.65 1.37 -0.53 112 2 252 -10
29SEP26 18.00 P 2.09 2.10 1.87 1.87 -0.53 141 19 268 -82
29SEP26 18.50 P 2.72 2.72 2.43 2.33 -0.66 0 6 151 -62
29SEP26 19.00 P 0.00 0.00 0.00 2.85 -0.55 169 0 127 -115
29SEP26 19.50 P 0.00 0.00 0.00 3.38 -0.52 226 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 3.84 -0.56 191 0 45 0
29SEP26 21.00 P 4.99 4.99 4.86 4.86 -0.58 267 3 124 0
29SEP26 22.00 P 0.00 0.00 0.00 5.92 -0.48 374 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 6.83 -0.59 0 0 674 0
29SEP26 24.00 P 0.00 0.00 0.00 7.87 -0.53 391 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.86 -0.54 406 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 9.89 -0.55 485 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.91 -0.49 543 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.84 -0.56 430 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.90 -0.50 585 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.84 -0.60 475 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.88 -0.52 606 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.84 -0.56 517 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.87 -0.53 633 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.85 -0.55 600 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 0.01 - 182 0 0 -
02OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
02OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
02OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
02OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 1 0
02OCT26 14.75 P 0.00 0.00 0.00 0.01 -0.04 48 0 1 0
02OCT26 15.00 P 0.05 0.05 0.05 0.01 -0.08 40 54 79 +50
02OCT26 15.25 P 0.09 0.09 0.05 0.03 -0.12 42 39 61 +21
02OCT26 15.50 P 0.12 0.12 0.09 0.06 -0.19 41 12 21 0
02OCT26 15.75 P 0.00 0.00 0.00 0.11 -0.26 40 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.19 -0.35 39 0 10 0
02OCT26 16.25 P 0.00 0.00 0.00 0.32 -0.41 41 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.48 -0.46 42 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.67 -0.50 43 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.87 -0.57 41 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 1.09 -0.56 37 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 1.37 -0.53 57 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 1.58 -0.57 0 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 1.87 -0.53 71 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 2.08 -0.57 0 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 2.33 -0.66 0 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 2.58 -0.59 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 2.85 -0.55 86 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 3.08 -0.57 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 3.38 -0.52 114 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 3.58 -0.57 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 3.84 -0.56 98 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 4.33 -0.57 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 4.86 -0.58 136 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 5.33 -0.57 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 5.92 -0.48 188 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 0.01 - 110 0 0 -
09OCT26 10.75 P 0.00 0.00 0.00 0.01 - 104 0 0 -
09OCT26 11.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
09OCT26 11.25 P 0.00 0.00 0.00 0.01 - 94 0 0 -
09OCT26 11.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
09OCT26 11.75 P 0.00 0.00 0.00 0.01 - 84 0 0 -
09OCT26 12.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
09OCT26 12.25 P 0.00 0.00 0.00 0.01 - 74 0 0 -
09OCT26 12.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
09OCT26 12.75 P 0.00 0.00 0.00 0.01 - 65 0 0 -
09OCT26 13.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 13.25 P 0.00 0.00 0.00 0.01 - 55 0 0 -
09OCT26 13.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 13.75 P 0.00 0.00 0.00 0.01 - 46 0 0 -
09OCT26 14.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 14.25 P 0.00 0.00 0.00 0.01 - 37 0 0 -
09OCT26 14.50 P 0.00 0.00 0.00 0.02 - 38 0 0 -
09OCT26 14.75 P 0.06 0.07 0.06 0.04 - 38 5 5 -
09OCT26 15.00 P 0.14 0.14 0.14 0.06 - 37 1 1 -
09OCT26 15.25 P 0.16 0.16 0.16 0.10 - 37 1 1 -
09OCT26 15.50 P 0.27 0.27 0.21 0.16 - 37 27 26 -
09OCT26 15.75 P 0.32 0.32 0.24 0.23 - 37 18 18 -
09OCT26 16.00 P 0.45 0.45 0.45 0.33 - 37 15 15 -
09OCT26 16.25 P 0.68 0.68 0.60 0.46 - 37 16 16 -
09OCT26 16.50 P 0.00 0.00 0.00 0.61 - 38 0 0 -
09OCT26 16.75 P 0.00 0.00 0.00 0.79 - 39 0 0 -
09OCT26 17.00 P 1.16 1.16 1.01 0.98 - 40 12 12 -
09OCT26 17.25 P 0.00 0.00 0.00 1.19 - 41 0 0 -
09OCT26 17.50 P 0.00 0.00 0.00 1.42 - 44 0 0 -
09OCT26 17.75 P 0.00 0.00 0.00 1.61 - 38 0 0 -
09OCT26 18.00 P 0.00 0.00 0.00 1.87 - 44 0 0 -
09OCT26 18.25 P 0.00 0.00 0.00 2.09 - 39 0 0 -
09OCT26 18.50 P 0.00 0.00 0.00 2.33 - 0 0 0 -
09OCT26 18.75 P 0.00 0.00 0.00 2.58 - 0 0 0 -
09OCT26 19.00 P 0.00 0.00 0.00 2.85 - 54 0 0 -
09OCT26 19.25 P 0.00 0.00 0.00 3.08 - 0 0 0 -
09OCT26 19.50 P 0.00 0.00 0.00 3.38 - 70 0 0 -
09OCT26 19.75 P 0.00 0.00 0.00 3.58 - 0 0 0 -
09OCT26 20.00 P 0.00 0.00 0.00 3.84 - 62 0 0 -
09OCT26 20.50 P 0.00 0.00 0.00 4.33 - 0 0 0 -
09OCT26 21.00 P 0.00 0.00 0.00 4.86 - 84 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 37 0
29OCT26 13.50 P 0.07 0.07 0.05 0.03 -0.05 37 4 37 -4
29OCT26 14.00 P 0.11 0.11 0.09 0.07 -0.07 37 17 179 +12
29OCT26 14.50 P 0.19 0.19 0.17 0.13 -0.13 37 15 216 -3
29OCT26 15.00 P 0.36 0.36 0.24 0.24 -0.18 37 129 429 -6
29OCT26 15.50 P 0.49 0.49 0.40 0.40 -0.23 37 43 398 -2
29OCT26 16.00 P 0.75 0.75 0.63 0.61 -0.30 37 393 554 +250
29OCT26 16.50 P 1.12 1.12 0.87 0.87 -0.37 37 11 298 +11
29OCT26 17.00 P 1.34 1.35 1.25 1.21 -0.40 38 3 350 -1
29OCT26 17.50 P 1.77 1.82 1.60 1.60 -0.45 40 13 210 0
29OCT26 18.00 P 2.13 2.36 2.13 2.02 -0.48 41 14 344 -3
29OCT26 18.50 P 2.51 2.51 2.51 2.42 -0.57 39 1 203 0
29OCT26 19.00 P 0.00 0.00 0.00 2.95 -0.51 47 0 192 0
29OCT26 19.50 P 0.00 0.00 0.00 3.44 -0.50 52 0 150 0
29OCT26 20.00 P 0.00 0.00 0.00 3.94 -0.46 56 0 262 0
29OCT26 21.00 P 5.12 5.12 5.12 4.86 -0.58 53 1 7 -1
29OCT26 22.00 P 0.00 0.00 0.00 5.92 -0.48 71 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.83 -0.59 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.87 -0.53 77 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.86 -0.54 80 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.89 -0.55 93 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.91 -0.49 103 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 11.84 -0.56 89 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 12.90 -0.50 113 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 22 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
27NOV26 12.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 20 0
27NOV26 12.50 P 0.00 0.00 0.00 0.06 -0.03 41 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.10 -0.05 40 0 94 0
27NOV26 13.50 P 0.17 0.17 0.17 0.16 -0.08 40 12 114 0
27NOV26 14.00 P 0.00 0.00 0.00 0.25 -0.12 40 0 218 0
27NOV26 14.50 P 0.45 0.46 0.42 0.37 -0.15 40 20 125 +19
27NOV26 15.00 P 0.60 0.60 0.51 0.51 -0.20 40 48 225 +42
27NOV26 15.50 P 0.83 0.84 0.70 0.70 -0.24 40 7 225 +1
27NOV26 16.00 P 1.11 1.11 0.93 0.93 -0.28 40 8 103 0
27NOV26 16.50 P 1.32 1.32 1.21 1.20 -0.33 40 3 127 +3
27NOV26 17.00 P 1.73 1.73 1.52 1.52 -0.35 40 21 76 +18
27NOV26 17.50 P 2.00 2.00 1.86 1.87 -0.37 41 5 109 +1
27NOV26 18.00 P 0.00 0.00 0.00 2.21 -0.43 40 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 2.68 -0.46 44 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 3.11 -0.47 45 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 3.56 -0.47 46 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 4.01 -0.50 47 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 4.91 -0.54 46 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.01 -0.40 61 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.83 -0.59 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.87 -0.53 58 0 9 0
27NOV26 25.00 P 0.00 0.00 0.00 8.86 -0.54 61 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.89 -0.55 71 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.91 -0.49 78 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 11.84 -0.56 69 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 12.90 -0.50 85 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 14 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 19 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.03 40 0 22 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 -0.04 41 0 110 0
30DEC26 12.50 P 0.18 0.18 0.18 0.14 -0.06 41 11 100 +4
30DEC26 13.00 P 0.00 0.00 0.00 0.21 -0.08 41 0 144 0
30DEC26 13.50 P 0.00 0.00 0.00 0.30 -0.10 40 0 64 0
30DEC26 14.00 P 0.46 0.46 0.46 0.42 -0.12 40 10 130 -5
30DEC26 14.50 P 0.65 0.65 0.58 0.56 -0.15 40 19 273 +13
30DEC26 15.00 P 0.80 0.82 0.73 0.73 -0.19 40 3 202 +1
30DEC26 15.50 P 1.00 1.03 0.92 0.92 -0.24 40 164 379 +102
30DEC26 16.00 P 0.00 0.00 0.00 1.16 -0.27 40 0 247 0
30DEC26 16.50 P 0.00 0.00 0.00 1.44 -0.30 40 0 184 0
30DEC26 17.00 P 0.00 0.00 0.00 1.75 -0.33 40 0 1,124 0
30DEC26 17.50 P 0.00 0.00 0.00 2.08 -0.38 41 0 318 0
30DEC26 18.00 P 0.00 0.00 0.00 2.45 -0.43 41 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 2.85 -0.43 42 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 3.27 -0.44 43 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 3.70 -0.44 44 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 4.14 -0.39 45 0 412 0
30DEC26 21.00 P 0.00 0.00 0.00 5.07 -0.44 48 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 6.01 -0.46 51 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 6.96 -0.49 52 0 58 0
30DEC26 24.00 P 0.00 0.00 0.00 7.92 -0.48 54 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 8.86 -0.54 52 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 9.89 -0.55 59 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 10.91 -0.49 65 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.87 -0.53 64 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.90 -0.50 71 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.84 -0.60 65 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.88 -0.52 75 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.84 -0.56 70 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.87 -0.53 79 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.85 -0.55 78 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 -0.04 41 0 25 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 -0.05 41 0 56 0
30MAR27 11.50 P 0.00 0.00 0.00 0.23 -0.06 42 0 71 0
30MAR27 12.00 P 0.00 0.00 0.00 0.31 -0.09 42 0 110 0
30MAR27 12.50 P 0.00 0.00 0.00 0.41 -0.10 41 0 75 0
30MAR27 13.00 P 0.00 0.00 0.00 0.54 -0.10 42 0 81 0
30MAR27 13.50 P 0.67 0.67 0.67 0.67 -0.14 42 1 81 0
30MAR27 14.00 P 0.00 0.00 0.00 0.82 -0.15 41 0 105 0
30MAR27 14.50 P 0.00 0.00 0.00 0.99 -0.18 41 0 117 0
30MAR27 15.00 P 0.00 0.00 0.00 1.19 -0.21 41 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.42 -0.23 41 0 310 0
30MAR27 16.00 P 0.00 0.00 0.00 1.67 -0.26 41 0 86 0
30MAR27 16.50 P 0.00 0.00 0.00 1.94 -0.29 41 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.25 -0.31 41 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 2.56 -0.35 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 2.99 -0.30 43 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.35 -0.32 43 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 3.73 -0.33 44 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.12 -0.35 44 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 4.52 -0.36 44 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 5.37 -0.37 46 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 6.24 -0.39 46 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 7.15 -0.40 48 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.07 -0.43 48 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 9.02 -0.44 50 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 10.04 -0.41 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.99 -0.46 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.88 -0.52 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.90 -0.50 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.84 -0.60 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.88 -0.52 58 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.84 -0.56 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.87 -0.53 62 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.85 -0.55 61 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.41 -0.08 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.52 -0.09 43 0 3 0
29JUN27 12.00 P 0.00 0.00 0.00 0.65 -0.09 42 0 3 0
29JUN27 12.50 P 0.00 0.00 0.00 0.78 -0.11 42 0 27 0
29JUN27 13.00 P 0.00 0.00 0.00 0.93 -0.13 41 0 8 0
29JUN27 13.50 P 1.11 1.11 1.11 1.11 -0.16 41 15 37 +15
29JUN27 14.00 P 0.00 0.00 0.00 1.31 -0.17 41 0 70 0
29JUN27 14.50 P 0.00 0.00 0.00 1.52 -0.20 41 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 1.77 -0.20 41 0 58 0
29JUN27 15.50 P 2.05 2.05 2.05 2.01 -0.24 41 1 187 +1
29JUN27 16.00 P 0.00 0.00 0.00 2.29 -0.24 41 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 2.57 -0.27 41 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 2.87 -0.28 40 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.18 -0.31 40 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 3.51 -0.33 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 3.87 -0.34 40 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.23 -0.36 40 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 4.60 -0.38 40 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 4.98 -0.40 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.77 -0.43 40 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 6.59 -0.45 40 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 7.45 -0.45 39 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 8.42 -0.37 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.24 -0.46 39 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 10.14 -0.45 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.08 -0.42 39 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 11.96 -0.64 35 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.90 -0.51 32 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.59 -0.07 43 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.70 -0.09 42 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 0.84 -0.12 42 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 1.00 -0.13 41 0 67 0
29SEP27 13.00 P 0.00 0.00 0.00 1.17 -0.16 41 0 34 0
29SEP27 13.50 P 0.00 0.00 0.00 1.37 -0.17 41 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 1.58 -0.19 41 0 28 0
29SEP27 14.50 P 0.00 0.00 0.00 1.81 -0.21 41 0 113 0
29SEP27 15.00 P 0.00 0.00 0.00 2.06 -0.21 41 0 118 0
29SEP27 15.50 P 0.00 0.00 0.00 2.31 -0.24 41 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 2.59 -0.25 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 2.87 -0.27 41 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.17 -0.29 41 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 3.49 -0.29 40 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 3.82 -0.30 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.22 -0.25 41 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.57 -0.28 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.95 -0.28 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.32 -0.30 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.14 -0.39 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.94 -0.43 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.78 -0.43 42 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 8.63 -0.46 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.51 -0.46 42 0 0 0
TOTAL PUT 1,486 23,378 +217
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 8.100
29SEP26 5.75 C 0.00 0.00 0.00 2.36 +0.15 325 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.11 +0.15 289 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.85 +0.14 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.60 +0.13 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.35 +0.14 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.10 +0.14 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.85 +0.14 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.60 +0.13 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 +0.11 0 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 +0.04 40 0 21 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 100 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 119 0 280 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 143 0 196 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 166 0 113 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 187 0 79 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 208 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 247 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 283 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 317 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 348 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 378 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 406 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 433 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 459 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 483 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 507 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 529 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 551 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.36 +0.13 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.11 +0.13 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.85 +0.13 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.61 +0.13 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.37 +0.13 28 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.14 +0.16 34 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.91 +0.14 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.70 +0.12 32 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.50 +0.07 30 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.35 +0.05 30 0 45 0
29OCT26 8.25 C 0.00 0.00 0.00 0.24 +0.04 31 0 57 0
29OCT26 8.50 C 0.14 0.15 0.14 0.15 +0.03 31 6 73 -1
29OCT26 8.75 C 0.00 0.00 0.00 0.09 +0.02 31 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 190 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 0.00 32 0 150 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 0.00 33 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 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 62 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.38 +0.14 33 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.14 +0.14 38 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.90 +0.18 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.66 +0.18 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.43 +0.17 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.21 +0.12 34 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.00 +0.13 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.82 +0.12 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.64 +0.09 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.50 +0.07 32 0 34 0
27NOV26 8.25 C 0.38 0.38 0.38 0.39 +0.06 33 1 68 0
27NOV26 8.50 C 0.00 0.00 0.00 0.29 +0.04 33 0 52 0
27NOV26 8.75 C 0.00 0.00 0.00 0.22 +0.04 33 0 45 0
27NOV26 9.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.12 +0.03 34 0 24 0
27NOV26 9.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.06 +0.01 34 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 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 2.42 +0.16 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.19 +0.17 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.96 +0.16 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.73 +0.17 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.51 +0.16 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.31 +0.13 36 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.10 +0.10 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.92 +0.10 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.76 +0.08 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 +0.06 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 +0.05 34 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.41 +0.04 33 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 0.33 +0.04 34 0 54 0
30DEC26 9.00 C 0.26 0.26 0.26 0.27 +0.04 34 15 40 +15
30DEC26 9.25 C 0.00 0.00 0.00 0.20 +0.02 33 0 55 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 +0.02 34 0 21 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 0.00 34 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 34 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.55 +0.17 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.33 +0.17 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.12 +0.15 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.92 +0.15 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.72 +0.15 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.54 +0.14 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.37 +0.14 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.20 +0.09 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.06 +0.09 36 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.93 +0.08 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.81 +0.07 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.71 +0.06 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.59 +0.05 34 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.51 +0.04 35 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.47 +0.05 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.40 +0.04 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.34 +0.03 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.28 +0.03 35 0 25 0
30MAR27 10.50 C 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 0.00 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN27 5.75 C 0.00 0.00 0.00 2.64 +0.16 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.43 +0.16 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.22 +0.15 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.03 +0.15 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.85 +0.14 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.67 +0.13 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.51 +0.10 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.34 +0.07 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.22 +0.09 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.10 +0.08 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.98 +0.07 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.88 +0.07 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.78 +0.06 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.69 +0.05 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.62 +0.05 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.54 +0.04 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.48 +0.04 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.43 +0.05 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.33 +0.03 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 4 0
29SEP27 5.75 C 0.00 0.00 0.00 2.67 +0.16 40 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.47 +0.16 39 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.28 +0.15 39 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.10 +0.15 38 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.92 +0.13 37 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.76 +0.13 37 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.60 +0.10 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.46 +0.09 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.33 +0.09 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.22 +0.09 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.12 +0.09 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.02 +0.08 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.93 +0.07 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.85 +0.07 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.77 +0.06 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.71 +0.06 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.65 +0.06 37 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.59 +0.05 37 0 1 0
29SEP27 10.50 C 0.00 0.00 0.00 0.49 +0.05 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.40 +0.04 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.33 +0.03 37 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.24 +0.03 38 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.20 +0.03 38 0 3 0
TOTAL CALL 22 5,280 +14
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 292 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 257 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 224 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 192 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 159 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 126 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 94 0 29 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.02 61 0 216 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.10 41 0 63 0
29SEP26 8.25 P 0.25 0.25 0.25 0.17 -0.15 42 2 39 -2
29SEP26 8.50 P 0.00 0.00 0.00 0.40 -0.16 0 0 137 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 -0.14 0 0 16 0
29SEP26 9.00 P 1.00 1.00 1.00 0.90 -0.17 0 13 76 0
29SEP26 9.25 P 0.00 0.00 0.00 1.15 -0.16 0 0 27 -67
29SEP26 9.50 P 1.43 1.43 1.43 1.42 -0.17 191 1 28 -44
29SEP26 9.75 P 0.00 0.00 0.00 1.67 -0.12 214 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.92 -0.14 237 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.42 -0.14 280 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.90 -0.19 0 0 0 -15
29SEP26 11.50 P 0.00 0.00 0.00 3.42 -0.18 355 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.91 -0.19 352 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.42 -0.12 422 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.92 -0.14 454 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.42 -0.14 483 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.90 -0.19 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.41 -0.18 489 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.92 -0.18 561 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.40 -0.20 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.92 -0.18 608 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 17 0
29OCT26 7.25 P 0.05 0.06 0.05 0.04 -0.03 32 3 37 -1
29OCT26 7.50 P 0.00 0.00 0.00 0.09 -0.04 33 0 58 0
29OCT26 7.75 P 0.15 0.16 0.15 0.15 -0.06 32 28 75 +20
29OCT26 8.00 P 0.00 0.00 0.00 0.25 -0.08 32 0 156 0
29OCT26 8.25 P 0.00 0.00 0.00 0.38 -0.10 32 0 173 0
29OCT26 8.50 P 0.00 0.00 0.00 0.56 -0.11 34 0 107 0
29OCT26 8.75 P 0.00 0.00 0.00 0.73 -0.15 32 0 249 0
29OCT26 9.00 P 0.00 0.00 0.00 0.94 -0.16 32 0 200 0
29OCT26 9.25 P 1.20 1.20 1.20 1.17 -0.17 33 1 66 0
29OCT26 9.50 P 0.00 0.00 0.00 1.42 -0.17 38 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.67 -0.17 42 0 112 0
29OCT26 10.00 P 0.00 0.00 0.00 1.92 -0.17 47 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 2.42 -0.14 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.92 -0.17 62 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.42 -0.18 70 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.92 -0.18 76 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.42 -0.13 83 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.92 -0.17 89 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.42 -0.14 94 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 -0.01 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 64 0
27NOV26 7.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 14 0
27NOV26 7.25 P 0.00 0.00 0.00 0.12 -0.03 34 0 3 0
27NOV26 7.50 P 0.00 0.00 0.00 0.19 -0.04 34 0 60 0
27NOV26 7.75 P 0.00 0.00 0.00 0.28 -0.05 34 0 105 0
27NOV26 8.00 P 0.00 0.00 0.00 0.38 -0.07 34 0 169 0
27NOV26 8.25 P 0.00 0.00 0.00 0.51 -0.09 34 0 63 0
27NOV26 8.50 P 0.00 0.00 0.00 0.68 -0.09 35 0 85 0
27NOV26 8.75 P 0.00 0.00 0.00 0.83 -0.10 33 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 1.02 -0.11 33 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.24 -0.14 35 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.46 -0.15 35 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.69 -0.17 36 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.93 -0.18 38 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.42 -0.14 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.92 -0.17 48 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.42 -0.18 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.92 -0.18 58 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.42 -0.13 63 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.92 -0.17 67 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.42 -0.14 72 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 35 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 90 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.02 35 0 18 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 -0.04 34 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 -0.05 34 0 15 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.05 34 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 -0.06 35 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 -0.07 34 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.63 -0.08 35 0 51 0
30DEC26 8.50 P 0.00 0.00 0.00 0.78 -0.10 35 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.93 -0.13 34 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 1.11 -0.15 34 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.31 -0.15 35 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.52 -0.16 35 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.73 -0.17 35 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.95 -0.16 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.42 -0.15 35 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.92 -0.17 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.42 -0.18 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.92 -0.18 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.42 -0.17 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.92 -0.17 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.42 -0.17 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.90 -0.19 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.41 -0.18 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.92 -0.18 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.40 -0.20 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.92 -0.18 76 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 -0.03 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 -0.05 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.40 -0.05 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 -0.04 36 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.60 -0.06 36 0 50 0
30MAR27 8.00 P 0.00 0.00 0.00 0.72 -0.06 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.84 -0.05 35 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.00 -0.08 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.15 -0.11 35 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.31 -0.13 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.49 -0.13 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.68 -0.14 35 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.88 -0.14 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.08 -0.15 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.51 -0.13 36 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.96 -0.17 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.42 -0.18 35 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.92 -0.18 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.42 -0.17 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.92 -0.17 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.42 -0.17 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.90 -0.19 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.41 -0.18 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.92 -0.18 55 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.40 -0.20 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.92 -0.18 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.15 -0.02 36 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 -0.03 36 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.41 -0.04 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.50 -0.04 36 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.58 -0.07 35 0 61 0
29JUN27 7.50 P 0.00 0.00 0.00 0.69 -0.07 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.80 -0.08 35 0 3 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 -0.09 34 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 1.06 -0.06 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.20 -0.12 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.39 -0.07 35 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.53 -0.10 34 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.70 -0.14 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.89 -0.10 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.07 -0.14 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.26 -0.15 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.66 -0.16 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.08 -0.17 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.52 -0.17 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.96 -0.18 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.44 -0.17 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.92 -0.17 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.42 -0.17 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.90 -0.19 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.41 -0.18 40 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.32 -0.02 38 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.39 -0.02 38 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.48 -0.02 38 0 114 0
29SEP27 6.75 P 0.00 0.00 0.00 0.56 -0.04 38 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.67 -0.04 38 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.78 -0.04 38 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.90 -0.05 38 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 1.03 -0.05 38 0 1 0
29SEP27 8.00 P 0.00 0.00 0.00 1.17 -0.05 38 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.32 -0.03 39 0 1 0
29SEP27 8.50 P 0.00 0.00 0.00 1.47 -0.06 39 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.63 -0.07 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.80 -0.07 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.97 -0.08 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.15 -0.09 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.34 -0.09 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.53 -0.10 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.92 -0.11 40 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.33 -0.13 40 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.75 -0.15 40 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.18 -0.16 40 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.63 -0.16 41 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.07 -0.17 41 0 0 0
TOTAL PUT 48 4,665 -109
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$ 29.820
29SEP26 21.00 C 0.00 0.00 0.00 8.82 -1.27 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.82 -1.27 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.89 -1.20 288 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.97 -1.12 294 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.94 -1.15 236 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 3.82 -1.27 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.82 -1.27 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.84 -1.27 69 0 9 0
29SEP26 29.00 C 0.00 0.00 0.00 0.98 -1.19 74 0 0 0
29SEP26 30.00 C 0.40 0.49 0.36 0.35 -1.01 69 186 212 +160
29SEP26 31.00 C 0.12 0.12 0.11 0.07 -0.64 66 60 71 +60
29SEP26 32.00 C 0.04 0.04 0.04 0.02 -0.31 76 230 280 +170
29SEP26 33.00 C 0.02 0.02 0.02 0.01 -0.11 92 10 103 0
29SEP26 34.00 C 0.01 0.01 0.01 0.01 -0.03 115 124 781 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 136 0 205 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 156 0 663 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1,180 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 194 0 655 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 212 0 352 0
29SEP26 40.00 C 0.01 0.01 0.01 0.01 0.00 229 20 1,084 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 246 0 172 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 262 0 410 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 278 0 235 0
29SEP26 44.00 C 0.01 0.01 0.01 0.01 0.00 293 20 553 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 307 0 382 0
29SEP26 46.00 C 0.01 0.01 0.01 0.01 0.00 322 25 99 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 335 0 339 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 349 0 478 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 362 0 334 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 375 0 756 -1
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 405 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 434 0 1,606 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 461 0 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 487 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 512 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 535 0 668 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 558 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 579 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 600 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 619 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 638 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 657 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 674 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 691 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 708 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 724 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 739 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 754 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 769 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 783 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 797 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 810 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 823 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 836 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 848 0 416 0
29OCT26 22.00 C 0.00 0.00 0.00 8.02 -1.17 69 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.00 -1.10 58 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.11 -1.20 59 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.29 -0.94 61 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.62 -0.96 66 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.77 -1.02 60 0 0 0
29OCT26 28.00 C 3.15 3.15 3.15 3.12 -0.87 60 15 15 +15
29OCT26 29.00 C 2.60 2.60 2.60 2.51 -0.90 59 4 169 +4
29OCT26 30.00 C 2.02 2.02 2.01 2.01 -0.73 59 10 116 +6
29OCT26 31.00 C 1.54 1.54 1.51 1.61 -0.63 59 7 49 +3
29OCT26 32.00 C 1.22 1.26 1.22 1.25 -0.57 59 86 89 -40
29OCT26 33.00 C 0.93 0.93 0.91 0.97 -0.49 59 53 1,072 +10
29OCT26 34.00 C 0.68 0.77 0.68 0.74 -0.41 59 240 289 +198
29OCT26 35.00 C 0.62 0.62 0.51 0.57 -0.34 60 308 578 +182
29OCT26 36.00 C 0.40 0.40 0.40 0.43 -0.27 60 25 408 +25
29OCT26 37.00 C 0.29 0.29 0.29 0.32 -0.22 60 4 211 +4
29OCT26 38.00 C 0.00 0.00 0.00 0.23 -0.18 60 0 200 0
29OCT26 39.00 C 0.19 0.19 0.19 0.18 -0.13 61 15 62 0
29OCT26 40.00 C 0.15 0.15 0.14 0.13 -0.10 61 17 466 +7
29OCT26 41.00 C 0.00 0.00 0.00 0.09 -0.09 60 0 700 0
29OCT26 42.00 C 0.00 0.00 0.00 0.07 -0.06 61 0 123 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 -0.05 61 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 -0.05 60 0 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 -0.04 59 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 444 0
27NOV26 22.00 C 0.00 0.00 0.00 8.28 -0.91 62 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.47 -0.81 63 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.58 -0.95 60 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.80 -0.93 59 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.08 -0.88 59 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.45 -0.99 59 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.84 -0.81 59 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 3.30 -0.78 58 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.82 -0.73 58 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.39 -0.70 58 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 2.02 -0.63 58 0 77 0
27NOV26 33.00 C 0.00 0.00 0.00 1.70 -0.58 58 0 144 0
27NOV26 34.00 C 0.00 0.00 0.00 1.42 -0.53 58 0 30 0
27NOV26 35.00 C 1.20 1.22 1.18 1.20 -0.47 59 175 549 +175
27NOV26 36.00 C 0.00 0.00 0.00 0.98 -0.43 58 0 115 0
27NOV26 37.00 C 0.00 0.00 0.00 0.82 -0.37 58 0 210 0
27NOV26 38.00 C 0.00 0.00 0.00 0.70 -0.30 59 0 30 0
27NOV26 39.00 C 0.00 0.00 0.00 0.54 -0.30 58 0 251 0
27NOV26 40.00 C 0.47 0.47 0.47 0.47 -0.23 59 1 211 -1
27NOV26 41.00 C 0.00 0.00 0.00 0.38 -0.21 59 0 189 0
27NOV26 42.00 C 0.33 0.34 0.33 0.31 -0.18 59 45 295 +15
27NOV26 43.00 C 0.00 0.00 0.00 0.25 -0.15 59 0 93 0
27NOV26 44.00 C 0.00 0.00 0.00 0.20 -0.14 59 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.16 -0.12 59 0 275 0
27NOV26 46.00 C 0.00 0.00 0.00 0.13 -0.10 59 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 0.11 -0.08 59 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.09 -0.07 59 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.07 -0.07 59 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.06 -0.05 60 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.04 -0.03 61 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 135 0
30DEC26 22.00 C 0.00 0.00 0.00 8.64 -0.88 61 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.81 -0.79 60 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.04 -0.80 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.32 -0.84 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.66 -0.78 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.01 -0.79 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.47 -0.90 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.97 -0.80 58 0 15 0
30DEC26 30.00 C 3.80 3.80 3.80 3.49 -0.72 57 100 702 +100
30DEC26 31.00 C 0.00 0.00 0.00 3.07 -0.74 57 0 302 0
30DEC26 32.00 C 0.00 0.00 0.00 2.69 -0.59 57 0 456 0
30DEC26 33.00 C 0.00 0.00 0.00 2.35 -0.60 57 0 416 0
30DEC26 34.00 C 0.00 0.00 0.00 2.04 -0.55 57 0 165 0
30DEC26 35.00 C 1.77 1.78 1.77 1.78 -0.49 57 125 186 +120
30DEC26 36.00 C 0.00 0.00 0.00 1.55 -0.43 57 0 96 0
30DEC26 37.00 C 1.50 1.50 1.50 1.33 -0.41 57 26 103 +26
30DEC26 38.00 C 0.00 0.00 0.00 1.19 -0.39 58 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 1.02 -0.36 58 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 0.91 -0.32 58 0 419 0
30DEC26 41.00 C 0.00 0.00 0.00 0.78 -0.29 58 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 0.67 -0.26 58 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 0.58 -0.23 58 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.50 -0.20 58 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.43 -0.18 58 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.36 -0.17 58 0 176 0
30DEC26 47.00 C 0.33 0.33 0.33 0.31 -0.14 58 5 1,592 -5
30DEC26 48.00 C 0.00 0.00 0.00 0.27 -0.12 58 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.23 -0.11 58 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.19 -0.10 58 0 453 0
30DEC26 52.50 C 0.20 0.20 0.20 0.13 -0.07 58 14 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.09 -0.05 58 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 -0.04 58 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.03 58 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.02 59 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 657 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 416 0
30MAR27 22.00 C 0.00 0.00 0.00 9.45 -0.80 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.73 -0.82 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.08 -0.73 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.44 -0.78 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.85 -0.73 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.29 -0.73 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.78 -0.87 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.39 -0.70 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.95 -0.71 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.55 -0.67 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.18 -0.63 57 0 30 0
30MAR27 33.00 C 0.00 0.00 0.00 3.83 -0.62 57 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 3.51 -0.61 57 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.22 -0.66 57 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.95 -0.55 58 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.75 -0.47 58 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.50 -0.51 58 0 14 0
30MAR27 39.00 C 2.31 2.31 2.31 2.30 -0.46 58 10 185 +10
30MAR27 40.00 C 2.15 2.15 2.15 2.10 -0.43 58 10 258 0
30MAR27 41.00 C 0.00 0.00 0.00 1.91 -0.41 58 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 1.75 -0.38 58 0 123 0
30MAR27 43.00 C 0.00 0.00 0.00 1.60 -0.35 58 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 1.46 -0.32 58 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 1.33 -0.30 58 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 1.21 -0.29 58 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 1.11 -0.26 58 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.01 -0.25 58 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 0.92 -0.23 58 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 0.84 -0.21 58 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 0.67 -0.17 58 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.53 -0.15 58 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.42 -0.12 57 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.34 -0.10 58 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 -0.08 58 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.22 -0.06 58 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 -0.06 57 0 18 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 -0.04 58 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.04 57 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.03 57 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 -0.03 57 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 -0.02 58 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.05 -0.02 58 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 242 0
29JUN27 22.00 C 0.00 0.00 0.00 10.26 -0.78 59 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.58 -0.80 58 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.97 -0.77 58 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.40 -0.73 58 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.87 -0.71 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.36 -0.69 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.89 -0.67 57 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 6.46 -0.63 58 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 6.05 -0.75 58 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 5.68 -0.61 58 0 32 0
29JUN27 32.00 C 0.00 0.00 0.00 5.33 -0.54 58 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 5.00 -0.56 58 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 4.69 -0.45 58 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 4.41 -0.41 58 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 4.13 -0.65 59 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 3.88 -0.60 59 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 3.66 -0.52 59 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 3.42 -0.52 59 0 633 0
29JUN27 40.00 C 0.00 0.00 0.00 3.17 -0.53 59 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 2.98 -0.47 59 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 2.80 -0.42 59 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 2.62 -0.42 58 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 2.43 -0.43 58 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 2.28 -0.39 58 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 2.14 -0.35 58 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 2.01 -0.33 58 0 206 0
29JUN27 48.00 C 2.03 2.03 2.03 1.87 -0.34 58 20 220 +20
29JUN27 49.00 C 0.00 0.00 0.00 1.74 -0.33 58 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.64 -0.30 58 0 174 0
29JUN27 52.50 C 0.00 0.00 0.00 1.40 -0.25 58 0 15 0
29JUN27 55.00 C 1.36 1.36 1.36 1.18 -0.23 58 14 91 +13
29JUN27 57.50 C 0.00 0.00 0.00 1.01 -0.19 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.85 -0.19 58 0 470 0
29JUN27 62.50 C 0.00 0.00 0.00 0.74 -0.13 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.63 -0.13 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.53 -0.12 58 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.46 -0.10 58 0 107 0
29JUN27 72.50 C 0.00 0.00 0.00 0.39 -0.10 58 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 0.34 -0.07 58 0 211 0
29JUN27 77.50 C 0.00 0.00 0.00 0.29 -0.07 58 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.25 -0.06 58 0 302 0
29JUN27 82.50 C 0.00 0.00 0.00 0.21 -0.06 58 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.19 -0.04 58 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.16 -0.04 58 0 286 0
29SEP27 22.00 C 0.00 0.00 0.00 10.86 -0.73 57 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.25 -0.78 57 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.70 -0.77 57 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.21 -0.73 57 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.72 -0.73 57 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.27 -0.69 58 0 0 0
29SEP27 28.00 C 7.90 7.90 7.90 7.87 -0.63 58 15 15 +15
29SEP27 29.00 C 0.00 0.00 0.00 7.42 -0.80 58 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 7.05 -0.76 58 0 30 0
29SEP27 31.00 C 0.00 0.00 0.00 6.70 -0.74 58 0 30 0
29SEP27 32.00 C 0.00 0.00 0.00 6.37 -0.71 58 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 6.05 -0.70 59 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.76 -0.67 59 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.51 -0.64 59 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.23 -0.64 59 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.93 -0.68 59 0 3 0
29SEP27 38.00 C 0.00 0.00 0.00 4.67 -0.68 59 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.44 -0.65 59 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.22 -0.58 59 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 3.99 -0.60 59 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.76 -0.63 59 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.58 -0.59 59 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 3.40 -0.54 59 0 15 0
29SEP27 45.00 C 3.45 3.45 3.35 3.23 -0.53 59 15 15 +15
29SEP27 46.00 C 0.00 0.00 0.00 3.06 -0.53 59 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 2.88 -0.54 58 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 2.74 -0.51 59 0 12 0
29SEP27 49.00 C 0.00 0.00 0.00 2.62 -0.45 59 0 0 0
29SEP27 50.00 C 2.75 2.75 2.75 2.49 -0.43 59 1 12 +1
TOTAL CALL 2,035 78,893 +1,307
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 281 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 246 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 214 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 182 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 152 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 122 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 369 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 71 0 277 0
29SEP26 29.00 P 0.25 0.28 0.20 0.14 +0.05 70 309 365 -33
29SEP26 30.00 P 0.68 0.68 0.60 0.53 +0.25 69 222 1,249 -72
29SEP26 31.00 P 0.00 0.00 0.00 1.26 +0.59 69 0 1,377 0
29SEP26 32.00 P 2.04 2.45 2.04 2.19 +0.94 69 95 1,307 -10
29SEP26 33.00 P 0.00 0.00 0.00 3.18 +1.14 0 0 475 0
29SEP26 34.00 P 4.25 4.25 4.18 4.18 +1.23 0 10 117 0
29SEP26 35.00 P 5.40 5.40 5.40 5.18 +1.25 0 5 185 -107
29SEP26 36.00 P 0.00 0.00 0.00 6.18 +1.11 0 10 3,500 0
29SEP26 37.00 P 6.97 6.97 6.97 7.18 +1.08 0 24 227 -114
29SEP26 38.00 P 8.16 8.16 8.16 8.18 +1.05 0 2 75 -235
29SEP26 39.00 P 8.88 8.88 8.88 9.18 +1.13 0 1 0 -257
29SEP26 40.00 P 10.30 10.30 10.30 10.18 +1.02 0 1 82 -158
29SEP26 41.00 P 0.00 0.00 0.00 11.18 +1.02 0 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 12.18 +1.02 0 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 13.18 +1.02 0 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 14.18 +1.03 0 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 15.18 +1.03 0 0 51 0
29SEP26 46.00 P 0.00 0.00 0.00 16.18 +1.03 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 17.18 +1.03 0 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 18.18 +1.03 0 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 19.18 +1.03 0 0 40 0
29SEP26 50.00 P 0.00 0.00 0.00 20.18 +0.90 0 0 30 0
29SEP26 52.50 P 0.00 0.00 0.00 22.68 +0.90 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.18 +1.03 0 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 27.68 +1.05 0 0 135 0
29SEP26 60.00 P 0.00 0.00 0.00 30.18 +1.05 0 0 180 0
29SEP26 62.50 P 0.00 0.00 0.00 32.68 +1.05 0 0 25 0
29SEP26 65.00 P 0.00 0.00 0.00 35.18 +1.05 0 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 37.68 +1.05 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 40.18 +1.05 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.68 +0.90 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.18 +0.90 0 0 15 0
29SEP26 77.50 P 47.89 47.89 47.89 47.89 +1.25 931 1 15 0
29SEP26 80.00 P 0.00 0.00 0.00 50.18 +1.02 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.74 +1.08 825 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 55.24 +1.08 845 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 57.68 +0.90 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 60.23 +0.95 866 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 62.75 +1.09 917 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 65.25 +1.10 935 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 67.68 +1.02 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 70.18 +1.02 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 72.74 +0.99 968 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 75.25 +1.001,003 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 77.75 +1.001,019 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 80.25 +1.011,033 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 82.68 +1.02 0 0 0 0
29OCT26 22.00 P 0.16 0.16 0.16 0.08 +0.03 61 28 28 +28
29OCT26 23.00 P 0.00 0.00 0.00 0.15 +0.05 61 0 5 0
29OCT26 24.00 P 0.00 0.00 0.00 0.25 +0.08 61 0 465 0
29OCT26 25.00 P 0.46 0.46 0.46 0.40 +0.13 61 1 365 0
29OCT26 26.00 P 0.67 0.70 0.66 0.62 +0.19 61 263 481 0
29OCT26 27.00 P 0.95 0.97 0.83 0.91 +0.26 61 104 434 -38
29OCT26 28.00 P 1.16 1.21 1.16 1.27 +0.34 61 17 223 +2
29OCT26 29.00 P 1.66 1.71 1.58 1.68 +0.40 61 38 155 +37
29OCT26 30.00 P 2.18 2.18 2.03 2.17 +0.46 60 30 273 0
29OCT26 31.00 P 2.76 2.76 2.65 2.71 +0.51 59 95 728 +95
29OCT26 32.00 P 0.00 0.00 0.00 3.39 +0.60 60 0 403 0
29OCT26 33.00 P 3.90 3.90 3.90 4.11 +0.77 60 30 410 -30
29OCT26 34.00 P 4.78 4.82 4.78 4.89 +0.74 61 10 3,205 +5
29OCT26 35.00 P 0.00 0.00 0.00 5.62 +0.70 57 0 153 0
29OCT26 36.00 P 0.00 0.00 0.00 6.59 +0.86 62 0 667 0
29OCT26 37.00 P 0.00 0.00 0.00 7.47 +0.88 62 0 141 0
29OCT26 38.00 P 8.41 8.41 8.36 8.36 +0.91 61 50 315 -30
29OCT26 39.00 P 0.00 0.00 0.00 9.33 +0.92 63 0 118 0
29OCT26 40.00 P 0.00 0.00 0.00 10.29 +0.93 64 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 11.26 +0.93 65 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 12.24 +1.01 67 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 13.23 +1.03 69 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 14.21 +1.03 69 0 37 -8
29OCT26 45.00 P 0.00 0.00 0.00 15.21 +0.86 72 0 295 -105
29OCT26 46.00 P 0.00 0.00 0.00 16.27 +0.91 85 0 32 -25
29OCT26 47.00 P 0.00 0.00 0.00 17.21 +0.85 79 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 18.24 +1.00 87 0 32 0
29OCT26 49.00 P 0.00 0.00 0.00 19.18 +0.82 0 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 20.21 +0.85 88 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 22.71 +0.85 95 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.21 +0.85 101 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.71 +0.86 107 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.21 +0.86 113 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.68 +0.83 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.19 +0.84 117 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.68 +0.83 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.21 +0.86 135 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.71 +0.85 139 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.29 +0.06 59 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.44 +0.09 59 0 0 0
27NOV26 24.00 P 0.72 0.72 0.72 0.63 +0.12 59 11 21 +11
27NOV26 25.00 P 0.93 0.93 0.93 0.87 +0.16 59 30 30 +30
27NOV26 26.00 P 1.23 1.23 1.23 1.16 +0.20 59 70 270 +70
27NOV26 27.00 P 1.56 1.56 1.56 1.52 +0.26 60 40 116 -40
27NOV26 28.00 P 1.99 1.99 1.95 1.94 +0.32 60 122 121 -32
27NOV26 29.00 P 2.42 2.42 2.42 2.40 +0.37 60 112 117 +112
27NOV26 30.00 P 0.00 0.00 0.00 2.91 +0.42 59 0 616 0
27NOV26 31.00 P 3.45 3.45 3.45 3.45 +0.52 59 24 425 +24
27NOV26 32.00 P 0.00 0.00 0.00 4.04 +0.53 58 0 37 0
27NOV26 33.00 P 0.00 0.00 0.00 4.72 +0.48 58 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 5.40 +0.48 57 0 246 0
27NOV26 35.00 P 6.16 6.16 6.16 6.16 +0.52 57 10 369 0
27NOV26 36.00 P 0.00 0.00 0.00 6.82 +0.43 53 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 7.63 +0.43 52 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 8.80 +0.77 61 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 9.70 +0.81 62 0 372 0
27NOV26 40.00 P 10.40 10.40 10.40 10.58 +0.95 62 8 474 0
27NOV26 41.00 P 0.00 0.00 0.00 11.47 +0.78 61 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 12.61 +1.00 70 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 13.36 +0.84 62 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 14.35 +0.83 64 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 15.38 +0.94 68 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 16.34 +0.95 69 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.32 +0.95 70 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.27 +0.94 69 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.36 +1.00 78 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 20.21 +0.85 67 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 22.71 +0.85 72 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.21 +0.85 77 0 0 0
30DEC26 22.00 P 0.61 0.62 0.59 0.57 +0.12 58 28 28 +28
30DEC26 23.00 P 0.00 0.00 0.00 0.78 +0.16 58 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.03 +0.19 58 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 1.32 +0.23 58 0 5 0
30DEC26 26.00 P 1.66 1.66 1.65 1.66 +0.28 58 250 310 +250
30DEC26 27.00 P 0.00 0.00 0.00 2.04 +0.29 58 0 413 0
30DEC26 28.00 P 2.46 2.52 2.46 2.47 +0.33 58 252 263 -13
30DEC26 29.00 P 0.00 0.00 0.00 2.95 +0.41 58 0 317 0
30DEC26 30.00 P 3.41 3.46 3.41 3.48 +0.40 58 17 603 +10
30DEC26 31.00 P 0.00 0.00 0.00 4.10 +0.60 58 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 4.74 +0.63 59 0 220 0
30DEC26 33.00 P 0.00 0.00 0.00 5.26 +0.45 56 0 362 0
30DEC26 34.00 P 0.00 0.00 0.00 5.96 +0.53 56 0 812 0
30DEC26 35.00 P 6.68 6.68 6.68 6.69 +0.51 56 2 117 +2
30DEC26 36.00 P 0.00 0.00 0.00 7.46 +0.53 56 0 145 0
30DEC26 37.00 P 8.10 8.10 8.10 8.10 +0.41 53 10 134 +10
30DEC26 38.00 P 9.15 9.18 9.15 9.18 +0.68 59 20 356 0
30DEC26 39.00 P 10.00 10.03 10.00 10.03 +0.71 59 20 489 0
30DEC26 40.00 P 0.00 0.00 0.00 10.87 +0.70 59 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 11.76 +0.72 59 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 12.66 +0.73 59 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 13.57 +0.72 59 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 14.49 +0.72 59 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 15.44 +0.73 59 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 16.34 +0.78 57 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 17.32 +0.69 59 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 18.33 +0.75 61 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 19.36 +0.97 65 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 20.22 +0.85 58 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 22.72 +0.86 63 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 25.21 +0.85 66 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 27.71 +0.86 70 0 2,430 -45
30DEC26 60.00 P 0.00 0.00 0.00 30.21 +0.86 73 0 1,805 0
30DEC26 62.50 P 0.00 0.00 0.00 32.71 +0.86 77 0 28 -609
30DEC26 65.00 P 0.00 0.00 0.00 35.19 +0.84 77 0 15 -68
30DEC26 67.50 P 0.00 0.00 0.00 37.69 +0.84 81 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 40.21 +0.86 87 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 42.71 +0.85 90 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.19 +0.91 90 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 47.89 +1.21 110 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 50.19 +0.83 95 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 52.74 +0.91 105 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 55.24 +0.88 107 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 57.69 +0.83 103 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 60.23 +0.87 111 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 62.75 +1.08 116 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 65.25 +0.89 118 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 67.68 +1.01 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 70.18 +0.99 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 72.74 +0.99 124 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 75.25 +1.00 127 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 77.75 +1.00 129 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 80.25 +1.01 131 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 82.68 +1.01 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.28 +0.16 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.59 +0.19 57 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.92 +0.22 57 0 102 0
30MAR27 25.00 P 0.00 0.00 0.00 2.28 +0.23 57 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.68 +0.25 57 0 15 0
30MAR27 27.00 P 3.10 3.10 3.10 3.12 +0.35 57 1 37 +1
30MAR27 28.00 P 0.00 0.00 0.00 3.60 +0.35 57 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 4.12 +0.49 57 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 4.68 +0.42 57 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 5.27 +0.43 57 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 5.87 +0.50 57 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.53 +0.51 57 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 7.13 +0.51 56 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.84 +0.38 56 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 8.57 +0.41 56 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 9.33 +0.44 56 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 10.11 +0.46 57 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 10.91 +0.49 57 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 11.72 +0.51 57 0 24 0
30MAR27 41.00 P 12.57 12.57 12.57 12.56 +0.52 57 1 31 0
30MAR27 42.00 P 0.00 0.00 0.00 13.40 +0.52 57 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 14.34 +0.63 58 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 15.22 +0.63 58 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 16.10 +0.65 59 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 17.00 +0.63 59 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 17.94 +0.73 60 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 18.82 +0.65 59 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 19.75 +0.67 60 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 20.64 +0.85 59 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 22.97 +0.81 59 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 25.36 +0.72 59 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 27.78 +0.75 59 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 30.22 +0.78 59 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 32.71 +0.83 61 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 35.19 +0.84 61 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 37.69 +0.84 64 0 3 -1
30MAR27 70.00 P 0.00 0.00 0.00 40.21 +0.86 68 0 261 0
30MAR27 72.50 P 0.00 0.00 0.00 42.71 +0.85 71 0 0 -800
30MAR27 75.00 P 0.00 0.00 0.00 45.19 +0.91 71 0 0 -242
30MAR27 77.50 P 0.00 0.00 0.00 47.89 +1.21 85 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 50.19 +0.83 75 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 52.74 +0.91 82 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 55.24 +0.88 84 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 57.69 +0.83 81 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 60.23 +0.87 87 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 62.75 +1.08 90 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 65.25 +0.89 92 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 67.68 +1.01 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 70.18 +0.99 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 72.74 +0.99 97 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 75.25 +1.00 99 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 77.75 +1.00 101 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 80.25 +1.01 102 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 82.68 +1.01 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.98 +0.16 58 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.34 +0.20 57 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.72 +0.20 57 0 0 0
29JUN27 25.00 P 3.10 3.10 3.10 3.10 +0.18 57 1 1 +1
29JUN27 26.00 P 0.00 0.00 0.00 3.61 +0.29 57 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 4.03 +0.21 57 0 73 0
29JUN27 28.00 P 0.00 0.00 0.00 4.59 +0.34 57 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 5.14 +0.37 57 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 5.67 +0.34 57 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 6.34 +0.44 58 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 6.96 +0.46 58 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 7.63 +0.52 58 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 8.22 +0.45 57 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 8.92 +0.37 57 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 9.63 +0.39 57 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 10.37 +0.41 57 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 11.13 +0.45 58 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 11.94 +0.48 58 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 12.69 +0.46 58 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 13.57 +0.56 59 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 14.35 +0.55 59 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 15.17 +0.53 59 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 15.97 +0.50 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.82 +0.51 59 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 17.72 +0.57 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.54 +0.54 58 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.46 +0.59 59 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.35 +0.61 59 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 21.27 +0.64 60 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 23.57 +0.70 60 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 25.88 +0.74 61 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.14 +0.68 60 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.53 +0.73 60 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 32.92 +0.75 61 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 35.34 +0.77 61 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 37.78 +0.79 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.21 +0.78 60 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.71 +0.83 62 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.19 +0.85 62 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.89 +1.05 73 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 50.19 +0.83 66 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 52.74 +0.89 71 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 55.24 +0.88 73 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 57.69 +0.83 71 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.56 +0.11 57 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.96 +0.12 57 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.38 +0.22 57 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.84 +0.25 57 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.32 +0.17 57 0 16 0
29SEP27 27.00 P 0.00 0.00 0.00 4.80 +0.25 57 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 5.36 +0.29 57 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.91 +0.28 57 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 6.53 +0.33 58 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 7.13 +0.33 57 0 6 0
29SEP27 32.00 P 0.00 0.00 0.00 7.86 +0.48 58 0 145 0
29SEP27 33.00 P 0.00 0.00 0.00 8.46 +0.44 58 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 9.10 +0.42 58 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 9.79 +0.37 58 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 10.52 +0.40 58 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 11.25 +0.37 58 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 12.04 +0.42 59 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 12.77 +0.40 58 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 13.58 +0.45 59 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 14.37 +0.46 59 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.21 +0.52 60 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.98 +0.48 59 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.76 +0.46 59 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.63 +0.51 60 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.44 +0.44 59 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.28 +0.49 60 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.18 +0.55 60 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.05 +0.56 60 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.97 +0.61 61 0 0 0
TOTAL PUT 2,375 43,883 -2,356
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$ 31.720
29SEP26 18.50 C 0.00 0.00 0.00 13.22 +0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.72 +0.01 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.22 +0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.72 +0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.72 +0.01 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.72 +0.01 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.72 +0.01 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.72 +0.01 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.73 +0.02 190 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.72 +0.01 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.72 +0.01 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.72 +0.01 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.72 +0.01 0 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.72 +0.01 0 0 1 0
29SEP26 31.00 C 0.80 0.82 0.80 0.74 -0.04 30 60 60 +27
29SEP26 32.00 C 0.20 0.20 0.13 0.10 -0.09 31 80 266 +21
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 525 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,888 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 110 0 945 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,722 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 150 0 682 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 168 0 481 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 186 0 303 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 203 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 219 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 235 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 250 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 265 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 279 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 293 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 307 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 320 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 333 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 364 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 393 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 421 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 447 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 472 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 495 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.27 +0.02 64 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.77 +0.02 57 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.27 +0.02 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.77 +0.01 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.77 +0.01 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.78 +0.02 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.78 +0.02 36 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.78 +0.01 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.78 +0.01 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.79 +0.01 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.80 +0.01 25 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.84 +0.01 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.92 -0.01 26 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 2.10 -0.02 26 0 54 0
29OCT26 31.00 C 0.00 0.00 0.00 1.42 -0.03 26 0 199 0
29OCT26 32.00 C 0.92 0.92 0.90 0.87 -0.05 26 27 239 +23
29OCT26 33.00 C 0.52 0.53 0.52 0.49 -0.03 25 27 509 +27
29OCT26 34.00 C 0.26 0.29 0.26 0.26 -0.03 26 193 716 +108
29OCT26 35.00 C 0.14 0.15 0.14 0.13 -0.02 26 38 841 -22
29OCT26 36.00 C 0.08 0.08 0.08 0.06 -0.01 26 30 1,393 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 0.00 27 0 372 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 197 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 390 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 170 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 904 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.82 +0.02 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.82 +0.01 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.83 +0.02 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.93 +0.17 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.96 +0.18 44 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.99 +0.17 40 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.90 +0.03 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.96 +0.01 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.07 0.00 27 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.25 -0.01 27 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.56 -0.01 28 0 51 0
27NOV26 31.00 C 0.00 0.00 0.00 1.92 -0.01 28 0 96 0
27NOV26 32.00 C 1.38 1.38 1.38 1.38 -0.02 28 60 211 +45
27NOV26 33.00 C 1.01 1.01 0.96 0.96 -0.03 27 17 363 +1
27NOV26 34.00 C 0.68 0.68 0.68 0.65 -0.03 27 100 249 -38
27NOV26 35.00 C 0.44 0.44 0.43 0.43 -0.03 27 101 418 +80
27NOV26 36.00 C 0.33 0.33 0.30 0.28 -0.02 28 53 980 -15
27NOV26 37.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 136 0
27NOV26 38.00 C 0.00 0.00 0.00 0.11 0.00 28 0 54 0
27NOV26 39.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 0.00 28 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 152 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 13.36 +0.01 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.87 +0.02 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.37 +0.02 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.87 +0.01 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 10.88 +0.01 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.03 +0.19 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.06 +0.18 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.09 +0.17 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.15 +0.18 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.20 +0.14 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.16 +0.01 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.32 +0.01 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.62 +0.07 29 0 23 0
30DEC26 30.00 C 0.00 0.00 0.00 2.91 0.00 28 0 54 0
30DEC26 31.00 C 0.00 0.00 0.00 2.30 +0.01 28 0 187 0
30DEC26 32.00 C 0.00 0.00 0.00 1.77 +0.02 27 0 334 0
30DEC26 33.00 C 1.37 1.39 1.33 1.34 -0.01 27 50 354 +16
30DEC26 34.00 C 0.99 1.01 0.99 1.00 -0.01 27 17 307 +13
30DEC26 35.00 C 0.72 0.76 0.72 0.73 -0.02 27 80 692 +66
30DEC26 36.00 C 0.00 0.00 0.00 0.54 0.00 28 0 698 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 0.00 28 0 418 0
30DEC26 38.00 C 0.32 0.32 0.32 0.26 0.00 27 20 394 +20
30DEC26 39.00 C 0.22 0.22 0.22 0.18 0.00 28 30 275 +30
30DEC26 40.00 C 0.00 0.00 0.00 0.12 0.00 27 0 125 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 0.00 28 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 0.00 28 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 0.00 28 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 0.00 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 0.00 29 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 31 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 34 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 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 48 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 13.60 +0.11 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.15 +0.15 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.67 +0.14 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.18 +0.13 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.23 +0.14 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.31 +0.16 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.38 +0.16 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.47 +0.15 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.57 +0.14 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.72 +0.12 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.73 -0.06 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.98 0.00 28 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.30 0.00 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 3.71 +0.01 28 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 3.14 0.00 28 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 2.63 0.00 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 2.18 -0.03 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 1.80 -0.03 28 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 1.47 -0.04 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.20 -0.02 28 0 246 0
30MAR27 37.00 C 0.00 0.00 0.00 0.99 -0.01 28 0 81 0
30MAR27 38.00 C 0.00 0.00 0.00 0.81 -0.01 28 0 74 0
30MAR27 39.00 C 0.00 0.00 0.00 0.64 -0.01 28 0 34 0
30MAR27 40.00 C 0.00 0.00 0.00 0.51 -0.01 28 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.40 -0.01 28 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.32 0.00 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.25 0.00 28 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.15 0.00 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.12 0.00 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.09 0.00 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.07 0.00 28 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.06 0.00 28 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.04 0.00 28 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 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 13.60 +0.03 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.15 +0.06 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.67 +0.07 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.18 +0.06 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.23 +0.05 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.31 +0.06 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.38 +0.04 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.47 0.00 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.63 0.00 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.04 +0.20 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.27 +0.05 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.38 -0.01 29 0 55 0
29JUN27 29.00 C 4.91 4.91 4.91 4.74 -0.01 29 15 30 +11
29JUN27 30.00 C 0.00 0.00 0.00 4.16 -0.01 29 0 107 0
29JUN27 31.00 C 0.00 0.00 0.00 3.69 -0.01 29 0 220 0
29JUN27 32.00 C 0.00 0.00 0.00 3.20 -0.01 29 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 2.76 -0.01 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.38 -0.01 29 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 2.05 -0.02 29 0 114 0
29JUN27 36.00 C 1.75 1.75 1.75 1.73 -0.02 29 1 351 0
29JUN27 37.00 C 0.00 0.00 0.00 1.48 -0.02 29 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 1.25 -0.01 29 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.05 -0.02 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 0.86 -0.01 29 0 91 0
29JUN27 41.00 C 0.00 0.00 0.00 0.72 -0.02 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.60 -0.01 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.50 -0.03 28 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.42 -0.02 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.36 -0.01 29 0 173 0
29JUN27 46.00 C 0.00 0.00 0.00 0.29 -0.01 29 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.24 -0.01 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 12.19 +0.01 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.27 +0.01 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.38 +0.01 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.51 +0.01 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.68 0.00 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.90 0.00 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.16 0.00 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.47 0.00 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.83 0.00 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.26 +0.02 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.66 -0.03 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.13 -0.01 29 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.66 -0.01 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.23 -0.07 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.85 -0.09 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.51 -0.08 29 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 2.23 -0.05 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 1.96 -0.04 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.73 -0.02 29 0 65 0
29SEP27 39.00 C 1.50 1.50 1.50 1.53 -0.07 30 13 13 +13
29SEP27 40.00 C 0.00 0.00 0.00 1.35 -0.07 30 0 19 0
29SEP27 41.00 C 0.00 0.00 0.00 1.21 -0.05 30 0 24 0
29SEP27 42.00 C 0.00 0.00 0.00 1.05 -0.01 30 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 0.93 -0.01 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 0.81 -0.01 30 0 32 0
29SEP27 45.00 C 0.00 0.00 0.00 0.70 -0.01 30 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 0.62 -0.01 30 0 7 0
TOTAL CALL 1,012 32,083 +426
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 411 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 356 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 322 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 290 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 257 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 226 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 196 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 167 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 139 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 167 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 644 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,116 0
29SEP26 31.00 P 0.03 0.03 0.03 0.02 -0.06 31 1 1,111 -1
29SEP26 32.00 P 0.30 0.36 0.30 0.38 -0.09 31 233 2,574 -18
29SEP26 33.00 P 1.21 1.32 1.20 1.28 -0.06 0 115 2,440 -41
29SEP26 34.00 P 2.30 2.30 2.30 2.28 -0.02 0 1 221 -706
29SEP26 35.00 P 0.00 0.00 0.00 3.28 -0.02 0 0 408 -235
29SEP26 36.00 P 0.00 0.00 0.00 4.28 -0.02 0 0 45 0
29SEP26 37.00 P 0.00 0.00 0.00 5.28 -0.02 0 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 6.28 -0.02 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.28 -0.02 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.28 -0.02 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.28 -0.02 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.28 -0.02 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.28 -0.02 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.28 -0.02 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.28 -0.02 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.28 -0.02 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.28 -0.02 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.28 -0.02 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.28 -0.02 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.28 -0.02 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.78 -0.02 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.28 -0.02 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.78 -0.02 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.28 -0.02 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.78 -0.02 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.28 -0.02 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 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 52 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 28 0 658 0
29OCT26 28.00 P 0.09 0.09 0.09 0.05 -0.01 26 2 140 0
29OCT26 29.00 P 0.17 0.17 0.17 0.13 -0.02 26 23 591 +22
29OCT26 30.00 P 0.35 0.35 0.33 0.30 -0.04 26 158 587 +130
29OCT26 31.00 P 0.60 0.60 0.60 0.63 -0.04 26 2 1,955 0
29OCT26 32.00 P 1.04 1.04 1.04 1.09 -0.02 26 10 1,342 +10
29OCT26 33.00 P 1.68 1.68 1.68 1.72 -0.04 26 2 671 0
29OCT26 34.00 P 2.48 2.48 2.48 2.48 -0.04 26 24 432 -15
29OCT26 35.00 P 0.00 0.00 0.00 3.35 -0.03 26 0 322 0
29OCT26 36.00 P 0.00 0.00 0.00 4.29 -0.03 25 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 5.28 -0.02 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.28 -0.02 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.28 -0.02 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.28 -0.02 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.28 -0.02 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.28 -0.02 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.28 -0.02 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.28 -0.02 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.28 -0.02 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 14.28 -0.02 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 15.28 -0.02 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 16.28 -0.02 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 23 0
27NOV26 26.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 101 0
27NOV26 28.00 P 0.26 0.28 0.26 0.22 -0.01 28 48 376 +33
27NOV26 29.00 P 0.44 0.44 0.44 0.40 -0.02 28 1 84 0
27NOV26 30.00 P 0.70 0.70 0.70 0.68 -0.02 28 28 611 -28
27NOV26 31.00 P 1.02 1.04 1.02 1.05 -0.04 28 12 257 +12
27NOV26 32.00 P 0.00 0.00 0.00 1.51 -0.03 27 0 345 0
27NOV26 33.00 P 2.13 2.13 2.13 2.10 -0.04 27 2 474 0
27NOV26 34.00 P 0.00 0.00 0.00 2.80 -0.03 27 0 495 0
27NOV26 35.00 P 0.00 0.00 0.00 3.58 -0.03 27 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 4.44 -0.03 28 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 5.35 -0.02 28 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 6.30 -0.12 28 0 5 0
27NOV26 39.00 P 7.25 7.25 7.25 7.28 -0.02 0 6 6 +6
27NOV26 40.00 P 0.00 0.00 0.00 8.28 -0.02 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.28 -0.02 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.28 -0.02 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.28 -0.02 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.28 -0.02 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.28 -0.02 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 14.28 -0.02 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 15.28 -0.02 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 16.28 -0.02 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 29 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 27 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 0.00 28 0 193 0
30DEC26 26.00 P 0.21 0.21 0.21 0.13 0.00 28 10 100 -10
30DEC26 27.00 P 0.31 0.31 0.31 0.24 0.00 28 4 228 0
30DEC26 28.00 P 0.43 0.43 0.43 0.40 -0.01 28 2 110 0
30DEC26 29.00 P 0.00 0.00 0.00 0.64 0.00 28 0 251 0
30DEC26 30.00 P 0.92 0.92 0.92 0.95 -0.01 28 50 391 +38
30DEC26 31.00 P 1.32 1.32 1.32 1.34 -0.02 28 15 1,253 +15
30DEC26 32.00 P 0.00 0.00 0.00 1.81 -0.03 27 0 267 0
30DEC26 33.00 P 0.00 0.00 0.00 2.37 -0.04 27 0 291 0
30DEC26 34.00 P 0.00 0.00 0.00 3.06 -0.02 27 0 224 0
30DEC26 35.00 P 0.00 0.00 0.00 3.80 -0.02 27 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 4.61 -0.01 27 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 5.47 -0.11 27 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 6.31 -0.17 24 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 7.31 -0.11 27 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 8.29 -0.12 28 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 9.28 -0.02 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.28 -0.02 0 0 16 0
30DEC26 43.00 P 0.00 0.00 0.00 11.28 -0.02 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.28 -0.02 0 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 13.28 -0.02 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.28 -0.02 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.28 -0.02 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.28 -0.02 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.28 -0.02 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.28 -0.02 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.78 -0.02 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.28 -0.02 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.78 -0.02 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.28 -0.02 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.78 -0.02 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.28 -0.02 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 0.00 28 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.11 0.00 28 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 4,084 0
30MAR27 25.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 45 0
30MAR27 26.00 P 0.00 0.00 0.00 0.43 -0.01 28 0 39 0
30MAR27 27.00 P 0.00 0.00 0.00 0.62 -0.01 28 0 130 0
30MAR27 28.00 P 0.00 0.00 0.00 0.87 -0.02 28 0 121 0
30MAR27 29.00 P 1.20 1.20 1.20 1.18 -0.03 28 20 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.54 -0.01 28 0 210 0
30MAR27 31.00 P 0.00 0.00 0.00 1.97 -0.01 28 0 1,412 0
30MAR27 32.00 P 0.00 0.00 0.00 2.45 -0.03 28 0 464 0
30MAR27 33.00 P 0.00 0.00 0.00 3.01 -0.03 28 0 2,185 0
30MAR27 34.00 P 0.00 0.00 0.00 3.61 -0.06 27 0 181 0
30MAR27 35.00 P 0.00 0.00 0.00 4.33 -0.03 28 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 5.06 -0.03 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.85 -0.02 28 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.59 -0.15 26 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 7.45 -0.16 26 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.34 -0.17 25 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 9.36 -0.08 28 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.31 -0.10 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.29 -0.13 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.28 -0.02 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.28 -0.02 0 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 14.28 -0.02 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.28 -0.02 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.28 -0.02 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.28 -0.02 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.28 -0.02 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.78 -0.02 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.28 -0.02 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.78 -0.02 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.28 -0.02 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.23 0.00 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.34 -0.01 29 0 46 0
29JUN27 24.00 P 0.00 0.00 0.00 0.48 -0.02 29 0 91 0
29JUN27 25.00 P 0.00 0.00 0.00 0.68 -0.02 29 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.92 -0.02 29 0 221 0
29JUN27 27.00 P 0.00 0.00 0.00 1.21 -0.02 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.54 -0.01 29 0 18 0
29JUN27 29.00 P 0.00 0.00 0.00 1.90 -0.02 29 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 2.30 -0.02 28 0 103 0
29JUN27 31.00 P 0.00 0.00 0.00 2.76 -0.04 28 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 3.28 -0.04 28 0 253 0
29JUN27 33.00 P 0.00 0.00 0.00 3.86 -0.03 28 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 4.50 -0.01 28 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 5.12 -0.11 27 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 5.83 -0.12 27 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 6.58 -0.12 27 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 7.36 -0.20 27 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 8.17 -0.14 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.00 -0.15 27 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 9.88 -0.13 27 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.77 -0.10 27 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.73 -0.02 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.63 -0.02 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.55 -0.02 29 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 14.47 -0.02 28 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.41 -0.02 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.35 -0.02 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.59 -0.01 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.80 -0.02 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.05 -0.02 30 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.34 -0.02 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.67 -0.02 30 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 2.06 -0.02 30 0 12 0
29SEP27 29.00 P 0.00 0.00 0.00 2.47 -0.02 31 0 18 0
29SEP27 30.00 P 0.00 0.00 0.00 2.95 -0.02 31 0 44 0
29SEP27 31.00 P 0.00 0.00 0.00 3.44 -0.04 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.98 -0.08 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.56 +0.03 30 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 5.19 +0.01 30 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.80 -0.12 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.52 +0.03 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.26 +0.06 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.94 -0.03 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.71 -0.03 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.52 -0.02 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.34 -0.02 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.17 -0.03 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.04 -0.02 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.91 -0.02 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.80 -0.02 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.70 -0.02 30 0 0 0
TOTAL PUT 769 42,092 -788
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$ 8.740
29SEP26 6.50 C 0.00 0.00 0.00 2.24 +0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 0.00 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.02 57 0 105 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.02 62 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 72 0 140 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 25 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 142 0 180 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 183 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 221 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 401 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 426 0 0 0
02OCT26 6.70 C 0.00 0.00 0.00 2.04 - 0 0 0 -
02OCT26 6.80 C 0.00 0.00 0.00 1.94 +0.02 0 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
02OCT26 7.40 C 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
02OCT26 7.50 C 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
02OCT26 7.60 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
02OCT26 7.70 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
02OCT26 7.80 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
02OCT26 7.90 C 0.00 0.00 0.00 0.85 +0.04 54 0 0 0
02OCT26 8.00 C 0.00 0.00 0.00 0.75 +0.03 49 0 0 0
02OCT26 8.10 C 0.00 0.00 0.00 0.66 +0.03 52 0 0 0
02OCT26 8.20 C 0.00 0.00 0.00 0.56 +0.01 45 0 0 0
02OCT26 8.30 C 0.00 0.00 0.00 0.48 0.00 49 0 0 0
02OCT26 8.40 C 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
02OCT26 8.50 C 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
02OCT26 8.60 C 0.00 0.00 0.00 0.25 0.00 46 0 45 0
02OCT26 8.70 C 0.15 0.18 0.15 0.20 0.00 48 90 150 +60
02OCT26 8.80 C 0.00 0.00 0.00 0.15 -0.01 48 0 45 0
02OCT26 8.90 C 0.00 0.00 0.00 0.11 -0.01 48 0 97 0
02OCT26 9.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 87 0
02OCT26 9.10 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
02OCT26 9.20 C 0.00 0.00 0.00 0.04 -0.01 49 0 90 0
02OCT26 9.30 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
02OCT26 9.40 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
02OCT26 9.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
02OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
09OCT26 6.70 C 0.00 0.00 0.00 2.04 - 0 0 0 -
09OCT26 6.80 C 0.00 0.00 0.00 1.94 - 0 0 0 -
09OCT26 6.90 C 0.00 0.00 0.00 1.84 - 0 0 0 -
09OCT26 7.00 C 0.00 0.00 0.00 1.75 - 57 0 0 -
09OCT26 7.10 C 0.00 0.00 0.00 1.64 - 0 0 0 -
09OCT26 7.20 C 0.00 0.00 0.00 1.54 - 0 0 0 -
09OCT26 7.30 C 0.00 0.00 0.00 1.44 - 0 0 0 -
09OCT26 7.40 C 0.00 0.00 0.00 1.34 - 0 0 0 -
09OCT26 7.50 C 0.00 0.00 0.00 1.25 - 41 0 0 -
09OCT26 7.60 C 0.00 0.00 0.00 1.16 - 48 0 0 -
09OCT26 7.70 C 0.00 0.00 0.00 1.07 - 50 0 0 -
09OCT26 7.80 C 0.00 0.00 0.00 0.98 - 50 0 0 -
09OCT26 7.90 C 0.00 0.00 0.00 0.89 - 50 0 0 -
09OCT26 8.00 C 0.00 0.00 0.00 0.80 - 48 0 0 -
09OCT26 8.10 C 0.00 0.00 0.00 0.72 - 49 0 0 -
09OCT26 8.20 C 0.00 0.00 0.00 0.64 - 48 0 0 -
09OCT26 8.30 C 0.00 0.00 0.00 0.57 - 49 0 0 -
09OCT26 8.40 C 0.00 0.00 0.00 0.48 - 45 0 0 -
09OCT26 8.50 C 0.00 0.00 0.00 0.43 - 48 0 0 -
09OCT26 8.60 C 0.00 0.00 0.00 0.37 - 48 0 0 -
09OCT26 8.70 C 0.00 0.00 0.00 0.32 - 48 0 0 -
09OCT26 8.80 C 0.00 0.00 0.00 0.28 - 50 0 0 -
09OCT26 8.90 C 0.00 0.00 0.00 0.24 - 50 0 0 -
09OCT26 9.00 C 0.19 0.19 0.19 0.20 - 50 30 30 -
09OCT26 9.10 C 0.00 0.00 0.00 0.17 - 51 0 0 -
09OCT26 9.20 C 0.00 0.00 0.00 0.14 - 50 0 0 -
09OCT26 9.30 C 0.00 0.00 0.00 0.11 - 49 0 0 -
09OCT26 9.40 C 0.00 0.00 0.00 0.09 - 50 0 0 -
09OCT26 9.50 C 0.00 0.00 0.00 0.08 - 51 0 0 -
09OCT26 9.60 C 0.00 0.00 0.00 0.06 - 50 0 0 -
09OCT26 9.70 C 0.00 0.00 0.00 0.05 - 51 0 0 -
09OCT26 9.80 C 0.00 0.00 0.00 0.04 - 51 0 0 -
09OCT26 9.90 C 0.00 0.00 0.00 0.03 - 50 0 0 -
09OCT26 10.00 C 0.00 0.00 0.00 0.02 - 49 0 0 -
09OCT26 10.25 C 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 10.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
09OCT26 10.75 C 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 11.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
09OCT26 11.25 C 0.00 0.00 0.00 0.01 - 71 0 0 -
09OCT26 11.50 C 0.00 0.00 0.00 0.01 - 76 0 0 -
09OCT26 11.75 C 0.00 0.00 0.00 0.01 - 81 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 2.27 +0.02 54 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.04 +0.03 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.81 +0.02 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.59 +0.03 56 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.38 +0.03 56 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.19 +0.03 56 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.00 +0.02 55 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.85 +0.03 56 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.70 +0.01 55 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.58 +0.02 56 0 45 0
29OCT26 9.00 C 0.42 0.42 0.42 0.47 +0.01 56 20 51 0
29OCT26 9.25 C 0.00 0.00 0.00 0.38 +0.01 56 0 147 0
29OCT26 9.50 C 0.30 0.31 0.30 0.31 +0.01 57 75 119 +50
29OCT26 9.75 C 0.00 0.00 0.00 0.24 0.00 56 0 45 0
29OCT26 10.00 C 0.00 0.00 0.00 0.19 +0.01 57 0 150 0
29OCT26 10.50 C 0.00 0.00 0.00 0.11 0.00 56 0 15 0
29OCT26 11.00 C 0.09 0.09 0.09 0.07 +0.01 58 50 74 -28
29OCT26 11.50 C 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.35 +0.04 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.13 +0.03 56 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.90 +0.02 53 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.73 +0.05 56 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.54 +0.04 55 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.38 +0.04 57 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.21 -0.02 56 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.08 +0.03 57 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.96 +0.03 58 0 0 0
27NOV26 8.75 C 0.83 0.83 0.83 0.84 +0.03 58 15 434 0
27NOV26 9.00 C 0.69 0.69 0.69 0.72 +0.01 57 15 15 +15
27NOV26 9.25 C 0.59 0.63 0.59 0.62 0.00 57 45 115 0
27NOV26 9.50 C 0.55 0.55 0.55 0.56 +0.02 59 15 15 +15
27NOV26 9.75 C 0.44 0.44 0.44 0.48 +0.01 59 15 15 +15
27NOV26 10.00 C 0.00 0.00 0.00 0.41 0.00 58 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.30 -0.01 58 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.22 0.00 59 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.15 -0.01 58 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.11 -0.01 59 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.08 0.00 59 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.06 0.00 60 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.44 +0.04 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.22 0.00 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.03 0.00 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.84 +0.02 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.68 +0.02 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.52 +0.02 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.38 +0.01 55 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.27 +0.03 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.15 +0.04 57 0 75 0
30DEC26 8.75 C 0.99 0.99 0.99 1.04 +0.04 57 15 180 +15
30DEC26 9.00 C 0.93 0.93 0.93 0.94 +0.03 58 15 300 +15
30DEC26 9.25 C 0.77 0.77 0.77 0.85 +0.04 58 15 165 +15
30DEC26 9.50 C 0.70 0.75 0.69 0.76 +0.01 58 60 210 +60
30DEC26 9.75 C 0.64 0.64 0.64 0.69 +0.03 59 15 75 +15
30DEC26 10.00 C 0.58 0.58 0.58 0.61 +0.02 58 15 138 +15
30DEC26 10.50 C 0.48 0.48 0.48 0.48 +0.01 58 25 25 +25
30DEC26 11.00 C 0.00 0.00 0.00 0.37 +0.01 58 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.29 +0.01 58 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.23 +0.01 58 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 +0.01 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 +0.01 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 +0.01 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 0.00 58 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 0.00 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.70 +0.03 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.53 +0.03 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.37 +0.02 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.22 +0.02 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.08 +0.02 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.95 0.00 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.81 +0.01 57 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.72 +0.02 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.63 +0.05 59 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 1.52 +0.04 59 0 150 0
30MAR27 9.00 C 0.00 0.00 0.00 1.42 +0.03 60 0 105 0
30MAR27 9.25 C 0.00 0.00 0.00 1.33 +0.03 60 0 30 0
30MAR27 9.50 C 1.18 1.18 1.18 1.23 +0.02 59 15 15 +15
30MAR27 9.75 C 1.12 1.12 1.12 1.15 +0.02 60 14 14 +14
30MAR27 10.00 C 0.00 0.00 0.00 1.08 +0.02 60 0 1 0
30MAR27 10.50 C 0.91 0.91 0.91 0.95 +0.03 60 14 21 +14
30MAR27 11.00 C 0.00 0.00 0.00 0.82 +0.02 60 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 0.71 +0.02 60 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.61 +0.02 60 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.53 +0.02 60 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.45 +0.01 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.39 +0.01 60 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 +0.01 60 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 +0.01 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.95 -0.01 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.80 -0.01 61 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.65 -0.01 60 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.52 -0.01 61 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.39 0.00 61 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.27 +0.03 61 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.15 +0.02 61 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.03 +0.01 61 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.93 +0.01 61 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.83 +0.01 62 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.75 +0.02 62 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.68 +0.03 63 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.60 +0.02 63 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.50 +0.01 63 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.43 -0.01 63 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 1.30 0.00 64 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.17 0.00 63 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.05 0.00 63 0 0 0
29JUN27 12.00 C 0.96 0.96 0.96 0.95 +0.01 63 25 25 +25
29JUN27 12.50 C 0.00 0.00 0.00 0.85 0.00 63 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.76 0.00 63 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.69 0.00 63 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.62 0.00 63 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.55 -0.01 63 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.10 +0.04 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.96 +0.03 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.83 +0.03 61 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.70 +0.03 61 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.58 -0.01 62 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.46 -0.02 61 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.35 0.00 61 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 2.26 +0.01 62 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 2.17 0.00 62 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.08 0.00 62 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 2.00 +0.01 63 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 1.92 +0.01 63 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.84 0.00 63 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.77 +0.01 63 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.70 0.00 63 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.57 +0.01 64 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.45 +0.02 64 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.33 +0.01 64 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.22 +0.01 64 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.12 +0.01 64 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.04 +0.01 64 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.95 +0.01 63 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.87 +0.01 63 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.81 +0.01 63 0 0 0
TOTAL CALL 598 4,425 +355
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 133 0 60 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 253 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 74 0 261 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.03 61 0 248 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.06 57 0 360 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 -0.05 63 0 55 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 -0.05 0 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.28 -0.06 165 0 0 -2
29SEP26 10.50 P 0.00 0.00 0.00 1.78 -0.02 209 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.27 -0.03 223 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.78 -0.02 289 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.27 -0.03 291 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.77 -0.03 322 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.27 -0.03 351 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.77 -0.03 380 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.28 -0.02 448 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.77 -0.03 431 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 0.01 - 130 0 0 -
02OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 7.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 7.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 7.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 7.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
02OCT26 8.10 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
02OCT26 8.20 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
02OCT26 8.30 P 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
02OCT26 8.40 P 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
02OCT26 8.50 P 0.00 0.00 0.00 0.08 -0.04 48 0 15 0
02OCT26 8.60 P 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
02OCT26 8.70 P 0.00 0.00 0.00 0.16 -0.05 49 0 30 0
02OCT26 8.80 P 0.00 0.00 0.00 0.21 -0.05 49 0 45 0
02OCT26 8.90 P 0.00 0.00 0.00 0.27 -0.06 48 0 90 0
02OCT26 9.00 P 0.00 0.00 0.00 0.34 -0.06 49 0 15 0
02OCT26 9.10 P 0.00 0.00 0.00 0.41 -0.05 47 0 0 0
02OCT26 9.20 P 0.00 0.00 0.00 0.50 -0.05 50 0 0 0
02OCT26 9.30 P 0.00 0.00 0.00 0.58 -0.05 47 0 0 0
02OCT26 9.40 P 0.00 0.00 0.00 0.67 -0.05 45 0 0 0
02OCT26 9.50 P 0.00 0.00 0.00 0.77 -0.04 50 0 0 0
02OCT26 9.60 P 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
02OCT26 9.70 P 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
02OCT26 9.80 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
02OCT26 9.90 P 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
02OCT26 10.00 P 0.00 0.00 0.00 1.28 -0.06 83 0 0 0
02OCT26 10.25 P 0.00 0.00 0.00 1.53 -0.02 95 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 1.78 -0.02 106 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 2.03 -0.02 117 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 2.28 -0.02 127 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 2.53 -0.02 137 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 2.78 -0.02 146 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 3.03 -0.02 156 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 3.28 -0.02 164 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 3.53 -0.02 172 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 3.78 -0.02 181 0 0 0
09OCT26 6.70 P 0.00 0.00 0.00 0.01 - 78 0 0 -
09OCT26 6.80 P 0.00 0.00 0.00 0.01 - 74 0 0 -
09OCT26 6.90 P 0.00 0.00 0.00 0.01 - 71 0 0 -
09OCT26 7.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
09OCT26 7.10 P 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 7.20 P 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 7.30 P 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 7.40 P 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 7.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 7.60 P 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 7.70 P 0.00 0.00 0.00 0.02 - 48 0 0 -
09OCT26 7.80 P 0.00 0.00 0.00 0.03 - 49 0 0 -
09OCT26 7.90 P 0.00 0.00 0.00 0.04 - 49 0 0 -
09OCT26 8.00 P 0.00 0.00 0.00 0.06 - 50 0 0 -
09OCT26 8.10 P 0.00 0.00 0.00 0.08 - 51 0 0 -
09OCT26 8.20 P 0.00 0.00 0.00 0.10 - 50 0 0 -
09OCT26 8.30 P 0.00 0.00 0.00 0.12 - 49 0 0 -
09OCT26 8.40 P 0.00 0.00 0.00 0.16 - 50 0 0 -
09OCT26 8.50 P 0.00 0.00 0.00 0.19 - 49 0 0 -
09OCT26 8.60 P 0.00 0.00 0.00 0.23 - 49 0 0 -
09OCT26 8.70 P 0.00 0.00 0.00 0.28 - 50 0 0 -
09OCT26 8.80 P 0.00 0.00 0.00 0.33 - 49 0 0 -
09OCT26 8.90 P 0.00 0.00 0.00 0.40 - 52 0 0 -
09OCT26 9.00 P 0.00 0.00 0.00 0.46 - 51 0 0 -
09OCT26 9.10 P 0.00 0.00 0.00 0.51 - 48 0 0 -
09OCT26 9.20 P 0.00 0.00 0.00 0.59 - 50 0 0 -
09OCT26 9.30 P 0.00 0.00 0.00 0.66 - 49 0 0 -
09OCT26 9.40 P 0.00 0.00 0.00 0.74 - 49 0 0 -
09OCT26 9.50 P 0.00 0.00 0.00 0.82 - 48 0 0 -
09OCT26 9.60 P 0.00 0.00 0.00 0.91 - 49 0 0 -
09OCT26 9.70 P 0.00 0.00 0.00 1.00 - 50 0 0 -
09OCT26 9.80 P 0.00 0.00 0.00 1.09 - 50 0 0 -
09OCT26 9.90 P 0.00 0.00 0.00 1.18 - 49 0 0 -
09OCT26 10.00 P 0.00 0.00 0.00 1.29 - 56 0 0 -
09OCT26 10.25 P 0.00 0.00 0.00 1.53 - 59 0 0 -
09OCT26 10.50 P 0.00 0.00 0.00 1.79 - 71 0 0 -
09OCT26 10.75 P 0.00 0.00 0.00 2.03 - 72 0 0 -
09OCT26 11.00 P 0.00 0.00 0.00 2.28 - 78 0 0 -
09OCT26 11.25 P 0.00 0.00 0.00 2.53 - 84 0 0 -
09OCT26 11.50 P 0.00 0.00 0.00 2.78 - 90 0 0 -
09OCT26 11.75 P 0.00 0.00 0.00 3.03 - 96 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.08 -0.01 56 0 100 0
29OCT26 7.50 P 0.00 0.00 0.00 0.12 -0.01 55 0 102 0
29OCT26 7.75 P 0.00 0.00 0.00 0.18 -0.01 56 0 40 0
29OCT26 8.00 P 0.00 0.00 0.00 0.25 -0.01 56 0 29 0
29OCT26 8.25 P 0.00 0.00 0.00 0.34 -0.01 56 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.44 -0.02 56 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.57 -0.02 56 0 1,000 0
29OCT26 9.00 P 0.00 0.00 0.00 0.71 -0.04 56 0 360 0
29OCT26 9.25 P 0.00 0.00 0.00 0.87 -0.02 56 0 250 0
29OCT26 9.50 P 0.00 0.00 0.00 1.04 -0.03 56 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.23 -0.03 57 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.43 -0.03 57 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.87 -0.04 60 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.32 -0.04 60 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.79 -0.04 60 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.28 -0.04 64 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.78 -0.02 70 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.27 -0.03 71 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.77 -0.03 77 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.28 -0.03 88 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.77 -0.04 87 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.09 0.00 59 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.17 -0.01 58 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.22 -0.02 58 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.29 -0.01 58 0 50 0
27NOV26 7.75 P 0.00 0.00 0.00 0.37 -0.01 58 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.46 -0.01 58 0 0 0
27NOV26 8.25 P 0.55 0.55 0.55 0.55 -0.03 57 15 41 +15
27NOV26 8.50 P 0.00 0.00 0.00 0.68 -0.02 58 0 145 0
27NOV26 8.75 P 0.80 0.80 0.80 0.80 -0.06 57 15 904 0
27NOV26 9.00 P 0.93 0.95 0.93 0.95 -0.04 58 30 82 +15
27NOV26 9.25 P 0.00 0.00 0.00 1.13 -0.02 60 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.28 -0.05 59 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.43 -0.08 57 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.63 -0.07 59 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.03 -0.08 59 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.45 -0.06 60 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.92 -0.04 64 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.35 -0.06 61 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.82 -0.06 62 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.30 -0.04 63 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.78 -0.06 62 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.28 -0.03 66 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.77 -0.04 67 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.02 56 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 0.00 57 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 0.00 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.42 -0.01 57 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.51 -0.01 57 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.62 -0.01 57 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.74 -0.01 58 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.87 -0.03 58 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 -0.03 58 0 145 0
30DEC26 9.00 P 0.00 0.00 0.00 1.14 -0.03 58 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.28 -0.06 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.45 -0.05 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.64 -0.03 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.82 -0.03 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.20 -0.05 60 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.60 -0.06 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.03 -0.06 61 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.48 -0.04 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.93 -0.01 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.37 -0.03 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.84 -0.05 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.31 -0.07 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.80 -0.05 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.01 58 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 -0.02 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 0.00 59 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 -0.01 59 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 +0.01 59 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.88 -0.01 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 -0.01 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.12 -0.02 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 -0.01 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.40 -0.02 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.55 -0.02 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.70 -0.02 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.87 -0.02 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.04 -0.05 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.22 -0.04 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.59 -0.03 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.98 -0.03 62 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.36 -0.04 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.78 -0.02 62 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.20 -0.05 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.64 -0.04 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.08 -0.05 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.53 -0.05 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.99 -0.04 64 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.75 -0.01 62 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.84 -0.02 62 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.95 -0.02 61 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.07 -0.01 62 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.19 -0.02 62 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.32 -0.01 62 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.45 -0.02 62 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.60 -0.01 62 0 14 0
29JUN27 8.50 P 0.00 0.00 0.00 1.74 -0.02 62 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 1.90 -0.03 62 0 19 0
29JUN27 9.00 P 0.00 0.00 0.00 2.05 -0.04 62 0 115 0
29JUN27 9.25 P 0.00 0.00 0.00 2.23 -0.02 63 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.39 -0.03 63 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.57 0.00 63 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.75 -0.02 63 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.10 -0.04 64 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.48 -0.03 64 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.87 -0.03 64 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.27 -0.03 65 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.67 -0.05 64 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.09 -0.05 65 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.51 -0.04 65 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.94 -0.01 65 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.37 -0.01 65 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.94 -0.02 62 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.05 -0.01 62 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 1.16 -0.02 61 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 1.29 -0.01 62 0 17 0
29SEP27 7.50 P 0.00 0.00 0.00 1.42 -0.01 62 0 24 0
29SEP27 7.75 P 0.00 0.00 0.00 1.55 -0.02 62 0 28 0
29SEP27 8.00 P 0.00 0.00 0.00 1.69 -0.02 62 0 11 0
29SEP27 8.25 P 0.00 0.00 0.00 1.85 -0.01 62 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.00 -0.01 62 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.16 -0.01 62 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.32 -0.01 63 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.48 -0.01 63 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.66 -0.03 63 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.83 -0.02 63 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.01 -0.02 63 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.36 -0.04 63 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.74 -0.01 64 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.13 -0.04 64 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.53 -0.03 65 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.93 -0.03 65 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.34 0.00 65 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.76 0.00 65 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.17 -0.04 65 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.60 -0.03 65 0 0 0
TOTAL PUT 60 5,928 +28
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$ 7.385
29SEP26 5.00 C 0.00 0.00 0.00 2.39 +0.16 332 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 +0.16 295 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.89 +0.16 259 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.64 +0.16 224 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.39 +0.16 190 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.14 +0.16 157 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 +0.16 125 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.64 +0.16 93 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.39 +0.15 61 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 +0.09 38 0 135 0
29SEP26 7.50 C 0.02 0.02 0.02 0.02 +0.01 39 3 33 -3
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 891 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 535 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 126 0 333 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 152 0 417 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 177 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 201 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 223 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 244 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 265 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 285 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 322 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 357 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 390 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 420 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 450 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 477 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 504 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 529 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 553 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 576 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 598 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 619 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 640 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 660 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 679 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 697 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 715 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 732 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 749 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 765 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 796 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 825 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 853 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 879 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 905 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 929 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 952 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 974 0 20 0
29OCT26 5.00 C 0.00 0.00 0.00 2.40 +0.16 54 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.15 +0.16 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.90 +0.16 38 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.65 +0.15 29 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.41 +0.15 39 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.14 +0.15 0 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.92 +0.11 30 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.71 +0.08 32 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.53 +0.09 34 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.38 +0.07 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.26 +0.05 35 0 705 0
29OCT26 7.75 C 0.15 0.17 0.15 0.17 +0.04 35 40 148 +30
29OCT26 8.00 C 0.10 0.10 0.10 0.10 +0.02 34 35 170 +35
29OCT26 8.25 C 0.00 0.00 0.00 0.07 +0.02 37 0 456 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 425 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 +0.01 39 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 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 75 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.40 +0.15 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.15 +0.16 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.90 +0.16 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.67 +0.16 31 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.43 +0.14 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.21 +0.12 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.03 +0.16 37 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.84 +0.11 37 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.67 +0.10 36 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.52 +0.08 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.40 +0.07 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.30 +0.06 36 0 38 0
27NOV26 8.00 C 0.22 0.22 0.22 0.23 +0.04 37 1 108 +1
27NOV26 8.25 C 0.00 0.00 0.00 0.16 +0.02 36 0 481 0
27NOV26 8.50 C 0.00 0.00 0.00 0.12 +0.02 37 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 +0.01 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 +0.01 38 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.41 +0.16 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.17 +0.15 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.93 +0.14 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.70 +0.14 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.48 +0.13 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.28 +0.09 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.11 +0.10 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.94 +0.11 37 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 +0.09 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 +0.08 37 0 0 0
30DEC26 7.50 C 0.50 0.50 0.50 0.52 +0.06 36 15 30 +15
30DEC26 7.75 C 0.40 0.40 0.40 0.42 +0.05 36 105 105 +105
30DEC26 8.00 C 0.00 0.00 0.00 0.33 +0.03 36 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 +0.02 37 0 353 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 +0.02 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.01 37 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 37 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 +0.01 38 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 0.00 37 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 36 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 78 0 199 0
30MAR27 5.00 C 0.00 0.00 0.00 2.50 +0.15 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.27 +0.14 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.06 +0.14 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.86 +0.14 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.66 +0.12 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.48 +0.12 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.31 +0.11 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.15 +0.08 36 0 75 0
30MAR27 7.00 C 0.94 0.94 0.94 1.03 +0.09 37 15 317 +15
30MAR27 7.25 C 0.00 0.00 0.00 0.91 +0.10 38 0 305 0
30MAR27 7.50 C 0.71 0.71 0.71 0.78 +0.06 37 15 70 +15
30MAR27 7.75 C 0.00 0.00 0.00 0.68 +0.07 37 0 30 0
30MAR27 8.00 C 0.56 0.56 0.56 0.59 +0.06 37 40 131 0
30MAR27 8.25 C 0.00 0.00 0.00 0.51 +0.05 37 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 +0.05 38 0 13 0
30MAR27 8.75 C 0.00 0.00 0.00 0.38 +0.05 38 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.32 +0.04 37 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.28 +0.04 38 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.23 +0.03 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 +0.03 38 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 +0.03 38 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 +0.02 38 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 121 0
29JUN27 5.00 C 0.00 0.00 0.00 2.61 +0.17 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.38 +0.15 37 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.18 +0.18 37 0 100 0
29JUN27 5.75 C 0.00 0.00 0.00 1.99 +0.14 37 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.81 +0.12 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.64 +0.12 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.48 +0.11 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.33 +0.10 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.20 +0.10 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.07 +0.09 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.96 +0.09 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.86 +0.09 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.77 +0.08 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.69 +0.07 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.61 +0.05 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.55 +0.06 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.49 +0.06 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.44 +0.06 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.39 +0.06 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.34 +0.05 37 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.30 +0.04 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.23 +0.03 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.18 +0.03 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.14 +0.02 37 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 61 0
29SEP27 5.00 C 0.00 0.00 0.00 2.61 +0.17 41 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.38 +0.15 38 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.18 +0.14 38 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.99 +0.14 38 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.81 +0.12 37 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.64 +0.07 37 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.54 +0.12 40 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.39 +0.11 39 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.25 +0.09 39 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.13 +0.09 39 0 0 0
29SEP27 7.50 C 1.03 1.03 1.03 1.02 +0.09 39 10 10 +10
29SEP27 7.75 C 0.00 0.00 0.00 0.92 +0.09 39 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.82 +0.07 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.74 +0.07 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.66 +0.06 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.59 +0.05 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.53 +0.05 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.47 +0.04 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.42 +0.04 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.38 +0.04 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.34 +0.04 38 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.27 +0.03 38 0 28 0
TOTAL CALL 279 27,670 +223
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 144 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 355 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 698 0
29SEP26 7.25 P 0.04 0.04 0.02 0.02 -0.08 44 34 579 -10
29SEP26 7.50 P 0.18 0.18 0.18 0.14 -0.14 43 10 739 0
29SEP26 7.75 P 0.42 0.42 0.42 0.38 -0.16 74 11 460 -10
29SEP26 8.00 P 0.00 0.00 0.00 0.63 -0.17 108 0 44 -875
29SEP26 8.25 P 0.00 0.00 0.00 0.89 -0.17 155 0 257 0
29SEP26 8.50 P 1.20 1.20 1.20 1.12 -0.19 137 20 10 -278
29SEP26 8.75 P 1.45 1.45 1.45 1.40 -0.16 232 15 15 -331
29SEP26 9.00 P 0.00 0.00 0.00 1.66 -0.15 275 0 113 0
29SEP26 9.25 P 0.00 0.00 0.00 1.91 -0.15 303 0 120 -85
29SEP26 9.50 P 0.00 0.00 0.00 2.16 -0.15 328 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.41 -0.15 353 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.66 -0.15 376 0 43 0
29SEP26 10.50 P 0.00 0.00 0.00 3.16 -0.15 423 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.66 -0.15 464 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.15 -0.16 479 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.66 -0.15 538 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 5.16 -0.15 573 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.66 -0.15 607 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.16 -0.15 639 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.66 -0.15 667 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.15 -0.16 666 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.66 -0.15 721 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.16 -0.15 746 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.66 -0.15 771 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.16 -0.15 795 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.66 -0.15 818 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.16 -0.15 841 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.66 -0.15 863 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.16 -0.15 884 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.66 -0.15 905 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.16 -0.15 925 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.66 -0.15 942 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.66 -0.15 976 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.65 -0.16 973 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.66 -0.151,040 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.66 -0.151,070 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.65 -0.161,065 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.65 -0.161,094 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.66 -0.151,154 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.66 -0.151,179 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 -0.03 36 0 450 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 -0.05 36 0 170 0
29OCT26 7.00 P 0.15 0.15 0.15 0.15 -0.06 37 42 916 -15
29OCT26 7.25 P 0.25 0.25 0.24 0.24 -0.09 36 42 1,164 -17
29OCT26 7.50 P 0.38 0.38 0.38 0.37 -0.11 36 20 567 +20
29OCT26 7.75 P 0.00 0.00 0.00 0.53 -0.11 37 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.73 -0.09 39 0 263 0
29OCT26 8.25 P 0.95 0.95 0.95 0.94 -0.15 40 20 20 +20
29OCT26 8.50 P 1.15 1.15 1.15 1.17 -0.16 43 20 307 +20
29OCT26 8.75 P 0.00 0.00 0.00 1.41 -0.17 47 0 168 0
29OCT26 9.00 P 0.00 0.00 0.00 1.66 -0.15 52 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.91 -0.16 57 0 15 -30
29OCT26 9.50 P 0.00 0.00 0.00 2.16 -0.15 62 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.41 -0.15 67 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.66 -0.15 72 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.16 -0.15 80 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.66 -0.15 88 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.15 -0.16 92 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.66 -0.15 103 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.16 -0.15 109 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.68 -0.13 122 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 120 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 15 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.18 -0.04 38 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 0.26 -0.06 37 0 426 0
27NOV26 7.25 P 0.00 0.00 0.00 0.37 -0.07 37 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.50 -0.09 38 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.65 -0.12 37 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.83 -0.11 38 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.00 -0.16 37 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.24 -0.14 41 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.46 -0.15 42 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.69 -0.15 44 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.92 -0.16 45 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.16 -0.16 47 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.41 -0.15 50 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.66 -0.15 54 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 3.16 -0.15 60 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.66 -0.15 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.15 -0.16 69 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.66 -0.15 77 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.16 -0.15 82 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.68 -0.13 91 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.05 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.06 37 0 36 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.07 37 0 52 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 -0.11 37 0 146 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 -0.09 37 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.11 37 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 -0.11 38 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.11 -0.12 39 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 -0.12 40 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 -0.13 41 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.73 -0.14 41 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.96 -0.14 42 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 -0.14 43 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 -0.15 43 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.66 -0.15 45 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 3.16 -0.15 50 0 146 0
30DEC26 11.00 P 0.00 0.00 0.00 3.66 -0.15 55 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.15 -0.16 58 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.66 -0.15 64 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.16 -0.15 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.68 -0.13 75 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.16 -0.15 76 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.66 -0.15 79 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.15 -0.16 80 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.66 -0.15 86 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.16 -0.15 89 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.66 -0.15 92 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.16 -0.15 95 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.66 -0.15 97 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.16 -0.15 100 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.66 -0.15 103 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.16 -0.15 105 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.66 -0.15 108 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.16 -0.15 110 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.66 -0.15 112 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 -0.03 38 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.27 -0.04 37 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.35 -0.05 37 0 152 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 -0.06 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.54 -0.06 37 0 169 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 -0.07 37 0 320 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 -0.07 37 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 0.94 -0.08 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.10 -0.11 37 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.27 -0.12 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.47 -0.11 38 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 -0.12 39 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.86 -0.12 39 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.07 -0.12 40 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.29 -0.12 40 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.50 -0.13 40 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.70 -0.14 38 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.16 -0.15 39 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.66 -0.15 42 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 4.15 -0.16 45 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 4.66 -0.15 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.16 -0.15 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.68 -0.13 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.16 -0.15 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.66 -0.15 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.15 -0.16 62 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.66 -0.15 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.16 -0.15 68 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.66 -0.15 71 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.16 -0.15 73 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.66 -0.15 75 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.16 -0.15 77 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.66 -0.15 79 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.31 -0.03 37 0 8 0
29JUN27 6.25 P 0.00 0.00 0.00 0.39 -0.03 37 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.48 -0.04 37 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.57 -0.04 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.68 -0.05 37 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.81 -0.05 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.94 -0.06 37 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.08 -0.07 37 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.24 -0.07 37 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.40 -0.08 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.57 -0.09 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.75 -0.09 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.94 -0.10 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.14 -0.10 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.34 -0.11 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.55 -0.11 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.76 -0.21 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.26 -0.16 41 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.72 -0.16 42 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.20 -0.15 43 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.66 -0.15 43 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.16 -0.15 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.68 -0.13 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.16 -0.15 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.66 -0.15 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.15 -0.16 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.66 -0.15 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.26 -0.04 37 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.33 -0.04 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.41 -0.04 37 0 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.50 -0.05 37 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.60 -0.05 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.71 -0.06 36 0 115 0
29SEP27 6.75 P 0.00 0.00 0.00 0.83 -0.06 36 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 0.96 -0.07 36 0 15 0
29SEP27 7.25 P 0.00 0.00 0.00 1.10 -0.07 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.24 -0.09 36 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.40 -0.08 36 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.56 -0.09 36 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.73 -0.10 35 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 1.90 -0.10 35 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.08 -0.11 35 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.27 -0.11 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.46 -0.11 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.66 -0.11 34 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.86 -0.12 33 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.15 -0.13 37 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.59 -0.13 38 0 0 0
TOTAL PUT 234 23,992 -1,591
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 84.360
29SEP26 55.00 C 0.00 0.00 0.00 29.36 +0.56 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.86 +0.56 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.36 +0.56 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.87 +0.57 200 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.37 +0.57 175 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.87 +0.57 151 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.37 +0.57 128 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.87 +0.57 105 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.37 +0.57 83 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.87 +0.56 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.37 +0.56 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.89 +0.48 25 0 260 0
29SEP26 85.00 C 0.16 0.17 0.15 0.20 +0.03 25 93 642 -93
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 312 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 315 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 702 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 632 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 109 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 142 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 158 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 173 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 187 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 201 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 215 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 228 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 253 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 29.50 +0.70 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.01 +0.70 43 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.51 +0.66 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.02 +0.66 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 19.53 +0.69 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.87 +0.40 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.54 +0.56 19 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 12.05 +0.56 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.57 +0.55 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 7.14 +0.43 17 0 0 0
29OCT26 80.00 C 4.94 5.02 4.76 4.87 +0.35 17 360 360 +360
29OCT26 82.50 C 2.89 2.89 2.89 2.92 +0.23 17 30 64 +30
29OCT26 85.00 C 1.50 1.57 1.45 1.48 +0.13 17 17 52 +10
29OCT26 87.50 C 0.68 0.68 0.62 0.66 +0.06 17 4 30 -2
29OCT26 90.00 C 0.00 0.00 0.00 0.25 +0.01 17 0 117 0
29OCT26 92.50 C 0.00 0.00 0.00 0.08 0.00 17 0 111 0
29OCT26 95.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 25 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 22.03 +0.50 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 19.56 +0.49 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 17.06 +0.44 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 14.72 +0.55 19 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 12.26 +0.53 18 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 9.87 +0.49 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 7.61 +0.43 18 0 90 0
27NOV26 80.00 C 5.61 5.65 5.61 5.63 +0.32 19 60 120 +60
27NOV26 82.50 C 0.00 0.00 0.00 3.84 +0.24 18 0 150 0
27NOV26 85.00 C 2.43 2.43 2.43 2.39 +0.13 18 3 111 +3
27NOV26 87.50 C 0.00 0.00 0.00 1.44 +0.08 18 0 30 0
27NOV26 90.00 C 0.80 0.80 0.80 0.82 +0.04 18 1 40 0
27NOV26 92.50 C 0.45 0.45 0.44 0.44 +0.01 19 91 302 +90
27NOV26 95.00 C 0.00 0.00 0.00 0.21 0.00 18 0 341 0
27NOV26 97.50 C 0.00 0.00 0.00 0.10 0.00 19 0 35 0
27NOV26 100.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 68 0
27NOV26 102.50 C 0.00 0.00 0.00 0.02 0.00 19 0 64 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 29.65 +0.46 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.21 +0.49 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.75 +0.49 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.25 +0.43 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.81 +0.41 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.40 +0.41 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.96 +0.54 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.57 +0.51 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.28 +0.46 19 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 8.33 +0.35 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 6.35 +0.32 19 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 4.59 +0.26 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 3.19 +0.19 18 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.13 +0.06 18 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 1.38 +0.07 18 0 12 0
30DEC26 92.50 C 0.00 0.00 0.00 0.89 +0.05 19 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 0.53 +0.01 19 0 13 0
30DEC26 97.50 C 0.00 0.00 0.00 0.30 +0.01 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.17 0.00 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 0.00 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 0.00 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 30.23 +0.39 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.83 +0.39 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.45 +0.39 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.07 +0.38 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.73 +0.38 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.41 +0.36 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.16 +0.84 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.63 +0.45 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.58 +0.41 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.69 +0.37 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 7.98 +0.09 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.58 +0.24 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.17 +0.19 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.00 +0.14 20 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.07 +0.10 20 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 2.35 +0.08 20 0 3 0
30MAR27 95.00 C 1.78 1.78 1.78 1.77 +0.04 20 1 6 +1
30MAR27 97.50 C 1.35 1.35 1.35 1.30 +0.01 20 2 3 +2
30MAR27 100.00 C 0.00 0.00 0.00 0.97 +0.03 20 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.70 +0.03 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.49 +0.01 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.24 +0.01 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.16 0.00 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.11 0.00 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 30.97 +0.37 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.61 +0.38 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.28 +0.34 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.98 +0.37 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.74 +0.45 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.44 +0.40 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.23 +0.33 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.69 +0.25 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.79 +0.20 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 11.03 +0.15 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.71 +0.19 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.22 +0.22 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.89 +0.24 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 5.68 +0.21 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.56 +0.05 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 3.77 +0.04 21 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 3.02 -0.04 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.48 +0.01 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.98 -0.02 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 1.57 -0.04 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.23 -0.07 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 0.93 -0.12 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.72 -0.10 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.55 -0.10 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.24 +0.46 27 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.01 +0.50 26 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 19.81 +0.48 24 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 17.73 +0.47 24 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 15.30 +0.42 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 13.52 +0.39 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.85 +0.35 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.63 +0.33 22 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 9.23 +0.32 22 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 7.91 +0.25 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 6.71 +0.20 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.74 +0.23 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.88 +0.22 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.07 +0.14 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.46 +0.14 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.87 +0.10 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.39 +0.11 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.97 +0.07 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.57 +0.08 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.29 +0.05 21 0 2 0
TOTAL CALL 662 7,549 +461
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 299 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 271 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 243 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 216 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 191 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 165 0 1,960 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 140 0 303 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 116 0 209 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 345 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 212 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 587 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 -0.12 27 0 245 0
29SEP26 85.00 P 0.85 0.85 0.80 0.84 -0.53 25 11 157 -11
29SEP26 87.50 P 0.00 0.00 0.00 3.14 -0.58 0 0 0 -54
29SEP26 90.00 P 0.00 0.00 0.00 5.64 -0.58 0 0 0 -42
29SEP26 92.50 P 0.00 0.00 0.00 8.14 -0.58 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 10.64 -0.58 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.14 -0.58 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.64 -0.58 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.32 -0.57 216 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.82 -0.57 238 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.32 -0.57 259 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.84 -0.55 283 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.34 -0.55 302 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.84 -0.55 320 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.34 -0.55 337 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.84 -0.55 354 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.34 -0.55 371 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 387 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 132 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 225 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 113 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 73 0
29OCT26 75.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 677 0
29OCT26 77.50 P 0.00 0.00 0.00 0.08 -0.06 17 0 201 0
29OCT26 80.00 P 0.00 0.00 0.00 0.31 -0.16 17 0 565 0
29OCT26 82.50 P 1.02 1.02 1.02 0.90 -0.30 17 2 52 -2
29OCT26 85.00 P 2.07 2.07 2.05 2.03 -0.37 18 60 61 +60
29OCT26 87.50 P 0.00 0.00 0.00 3.74 -0.41 18 0 2 0
29OCT26 90.00 P 0.00 0.00 0.00 5.75 -0.56 17 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 8.14 -0.58 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.64 -0.58 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.14 -0.58 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.64 -0.58 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.32 -0.57 43 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.82 -0.57 47 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.32 -0.57 51 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 25.84 -0.55 56 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.34 -0.55 59 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 152 0
27NOV26 67.50 P 0.14 0.14 0.14 0.01 0.00 21 120 390 +88
27NOV26 70.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 78 0
27NOV26 72.50 P 0.00 0.00 0.00 0.05 -0.03 19 0 63 0
27NOV26 75.00 P 0.00 0.00 0.00 0.15 -0.06 19 0 66 0
27NOV26 77.50 P 0.59 0.59 0.59 0.38 -0.14 19 30 375 -30
27NOV26 80.00 P 0.00 0.00 0.00 0.85 -0.22 19 0 99 0
27NOV26 82.50 P 0.00 0.00 0.00 1.64 -0.26 19 0 27 0
27NOV26 85.00 P 0.00 0.00 0.00 2.81 -0.33 19 0 12 0
27NOV26 87.50 P 0.00 0.00 0.00 4.34 -0.41 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.14 -0.54 18 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 8.29 -0.57 18 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 10.65 -0.58 18 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 13.14 -0.58 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 15.64 -0.58 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 18.32 -0.57 33 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 20.82 -0.57 36 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.32 -0.57 39 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 25.84 -0.55 42 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.34 -0.55 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 111 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 67 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 28 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 73 0
30DEC26 72.50 P 0.00 0.00 0.00 0.16 -0.05 19 0 72 0
30DEC26 75.00 P 0.00 0.00 0.00 0.36 -0.09 19 0 133 0
30DEC26 77.50 P 0.00 0.00 0.00 0.73 -0.16 19 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 1.32 -0.24 19 0 118 0
30DEC26 82.50 P 0.00 0.00 0.00 2.19 -0.33 19 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.30 -0.38 19 0 16 0
30DEC26 87.50 P 0.00 0.00 0.00 4.84 -0.37 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.62 -0.40 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.55 -0.53 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 10.77 -0.56 19 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.15 -0.58 18 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 15.64 -0.58 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.32 -0.57 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.82 -0.57 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.32 -0.57 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.84 -0.55 36 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.34 -0.55 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.84 -0.55 40 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.34 -0.55 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.84 -0.55 45 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 0.01 -0.01 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.23 -0.05 20 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.42 -0.07 20 0 14 0
30MAR27 72.50 P 1.05 1.05 1.05 0.70 -0.13 20 2 19 +2
30MAR27 75.00 P 0.00 0.00 0.00 1.15 -0.16 20 0 247 0
30MAR27 77.50 P 0.00 0.00 0.00 1.75 -0.21 20 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 2.55 -0.26 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.49 -0.27 20 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.62 -0.33 20 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.05 -0.40 20 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.69 -0.39 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.49 -0.42 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.41 -0.52 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.53 -0.54 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.79 -0.56 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.37 -0.52 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.87 -0.52 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.34 -0.55 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.87 -0.52 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.37 -0.52 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.85 -0.54 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 -0.04 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.13 -0.07 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.23 -0.12 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.40 -0.16 21 0 11 0
29JUN27 67.50 P 0.00 0.00 0.00 0.66 -0.18 21 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 1.00 -0.23 21 0 20 0
29JUN27 72.50 P 0.00 0.00 0.00 1.46 -0.34 21 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.06 -0.41 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.81 -0.32 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.69 -0.29 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.64 -0.42 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.88 -0.60 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.11 -0.54 20 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.64 -0.50 20 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.33 -0.47 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.28 -0.69 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.22 -0.69 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.26 -0.38 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.44 -0.47 20 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.87 -0.52 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.34 -0.55 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.87 -0.52 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.37 -0.52 27 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.45 -0.05 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.69 -0.07 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.04 -0.10 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.48 -0.11 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.05 -0.13 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.74 -0.17 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.55 -0.22 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.45 -0.28 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.41 -0.32 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.55 -0.34 20 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 7.92 -0.33 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.43 -0.36 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 11.06 -0.39 20 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 12.91 -0.43 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 14.80 -0.45 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 16.67 -0.39 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.75 -0.40 20 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 20.95 -0.47 20 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.34 -0.55 21 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.87 -0.52 23 0 0 0
TOTAL PUT 225 11,173 +11
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$ 9.150
29SEP26 6.75 C 0.00 0.00 0.00 2.40 - 0 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.65 +0.07 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.15 +0.07 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.65 +0.07 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 +0.05 0 0 0 0
29SEP26 9.00 C 0.16 0.16 0.16 0.17 +0.02 37 34 32 +30
29SEP26 9.25 C 0.04 0.04 0.04 0.03 -0.01 35 15 17 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,460 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 135 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 101 0 203 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 144 0 707 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 182 0 583 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 218 0 1,124 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 251 0 1,749 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 282 0 595 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 312 0 285 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 339 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 366 0 127 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 391 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 415 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 438 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 460 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 481 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 501 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 521 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 540 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 558 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 576 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 593 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 609 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 641 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 671 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 699 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 726 0 14 0
29OCT26 6.75 C 0.00 0.00 0.00 2.42 - 43 0 0 -
29OCT26 7.00 C 0.00 0.00 0.00 2.17 +0.07 37 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.19 +0.05 30 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.97 +0.08 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.59 +0.02 32 0 30 0
29OCT26 9.00 C 0.43 0.43 0.43 0.41 +0.01 29 1 31 +1
29OCT26 9.25 C 0.00 0.00 0.00 0.29 +0.01 30 0 195 0
29OCT26 9.50 C 0.00 0.00 0.00 0.19 0.00 30 0 81 0
29OCT26 9.75 C 0.14 0.14 0.14 0.12 0.00 30 3 119 0
29OCT26 10.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 415 0
29OCT26 10.50 C 0.00 0.00 0.00 0.03 0.00 31 0 218 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 44 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.43 - 0 0 0 -
27NOV26 7.00 C 0.00 0.00 0.00 2.19 +0.07 31 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.95 +0.07 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.72 +0.07 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.50 +0.10 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.28 +0.06 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.07 +0.05 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.87 +0.01 30 0 0 0
27NOV26 8.75 C 0.72 0.72 0.72 0.70 +0.01 30 15 15 +15
27NOV26 9.00 C 0.00 0.00 0.00 0.55 +0.01 30 0 71 0
27NOV26 9.25 C 0.00 0.00 0.00 0.43 +0.01 30 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.33 +0.01 30 0 44 0
27NOV26 9.75 C 0.26 0.26 0.26 0.25 +0.01 31 75 61 -30
27NOV26 10.00 C 0.19 0.19 0.18 0.19 0.00 31 16 70 +16
27NOV26 10.50 C 0.11 0.11 0.10 0.10 0.00 31 17 49 +15
27NOV26 11.00 C 0.00 0.00 0.00 0.05 0.00 32 0 240 0
27NOV26 11.50 C 0.05 0.05 0.05 0.03 0.00 33 15 35 +5
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 106 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 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 50 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.47 - 33 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 2.24 +0.11 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.01 +0.10 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.78 +0.09 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.57 +0.09 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.37 +0.09 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.16 +0.04 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.99 +0.02 31 0 23 0
30DEC26 8.75 C 0.86 0.86 0.86 0.82 +0.02 30 15 28 +15
30DEC26 9.00 C 0.00 0.00 0.00 0.68 +0.01 30 0 13 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 +0.01 31 0 50 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 0.00 30 0 56 0
30DEC26 9.75 C 0.00 0.00 0.00 0.37 0.00 31 0 125 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 -0.01 31 0 78 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 0.00 32 0 93 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 118 0
30DEC26 11.50 C 0.00 0.00 0.00 0.07 0.00 32 0 684 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 0.00 32 0 292 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 32 0 304 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 40 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 47 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 59 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 66 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 2.61 - 36 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 2.38 +0.09 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.17 +0.09 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.97 +0.09 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.78 +0.09 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.60 +0.09 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.43 +0.08 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.27 +0.03 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.10 +0.02 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.97 0.00 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.86 +0.02 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.75 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.66 +0.01 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.58 +0.01 33 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 +0.01 33 0 52 0
30MAR27 11.00 C 0.00 0.00 0.00 0.32 +0.01 33 0 11 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 0.00 32 0 96 0
30MAR27 12.00 C 0.21 0.21 0.21 0.17 0.00 33 5 37 +5
30MAR27 12.50 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 33 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 33 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 33 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 32 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 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 53 0 90 0
29JUN27 6.75 C 0.00 0.00 0.00 2.65 - 35 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 2.45 +0.06 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.31 +0.10 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.12 +0.09 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.93 +0.08 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.77 +0.09 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.61 +0.06 37 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.46 +0.07 36 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.32 +0.07 36 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.19 +0.07 36 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.07 +0.06 36 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.96 +0.02 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.88 +0.04 36 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.78 +0.03 36 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.63 +0.03 36 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.50 +0.03 36 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.40 +0.03 36 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.31 +0.02 35 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.24 +0.01 35 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.19 +0.01 35 0 42 0
29JUN27 13.50 C 0.00 0.00 0.00 0.15 +0.01 36 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 18 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 0.00 35 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 0.00 35 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 236 0
29SEP27 6.75 C 0.00 0.00 0.00 2.72 - 37 0 0 -
29SEP27 7.00 C 0.00 0.00 0.00 2.53 +0.05 37 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.35 +0.05 37 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.18 +0.04 37 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.02 +0.07 37 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.82 +0.02 35 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.67 +0.02 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.54 +0.03 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.42 +0.03 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.31 +0.03 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.20 +0.02 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.10 +0.01 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.02 +0.02 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.93 +0.02 36 0 6 0
29SEP27 10.50 C 0.00 0.00 0.00 0.79 +0.02 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.66 +0.01 36 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.59 +0.03 37 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.49 +0.01 37 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.41 0.00 37 0 5 0
29SEP27 13.00 C 0.35 0.35 0.35 0.35 +0.01 37 1 21 +1
29SEP27 13.50 C 0.00 0.00 0.00 0.28 -0.01 37 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.16 0.00 37 0 105 0
29SEP27 15.50 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 100 0
29SEP27 16.50 C 0.00 0.00 0.00 0.10 0.00 37 0 336 0
TOTAL CALL 212 19,441 +73
29SEP26 6.75 P 0.00 0.00 0.00 0.01 - 291 0 0 -
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 145 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 60 0 97 0
29SEP26 9.00 P 0.02 0.02 0.02 0.03 -0.04 44 2 298 0
29SEP26 9.25 P 0.11 0.11 0.11 0.14 -0.07 41 50 231 -31
29SEP26 9.50 P 0.32 0.39 0.32 0.35 -0.08 0 93 160 -93
29SEP26 9.75 P 0.62 0.65 0.60 0.60 -0.07 0 33 115 -57
29SEP26 10.00 P 0.85 0.98 0.85 0.85 -0.07 0 13 247 -54
29SEP26 10.50 P 1.35 1.35 1.35 1.36 -0.10 146 5 87 -226
29SEP26 11.00 P 1.88 1.88 1.88 1.91 -0.07 265 9 0 -434
29SEP26 11.50 P 0.00 0.00 0.00 2.37 -0.12 247 0 1,605 0
29SEP26 12.00 P 0.00 0.00 0.00 2.85 -0.07 0 0 85 -5
29SEP26 12.50 P 0.00 0.00 0.00 3.36 -0.13 285 0 97 -32
29SEP26 13.00 P 0.00 0.00 0.00 3.86 -0.13 315 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 4.36 -0.13 343 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 4.85 -0.14 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.36 -0.06 396 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 5.86 -0.06 420 0 76 0
29SEP26 15.50 P 0.00 0.00 0.00 6.35 -0.07 0 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 6.85 -0.14 0 0 71 0
29SEP26 16.50 P 0.00 0.00 0.00 7.39 -0.10 590 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 7.86 -0.06 507 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.35 -0.07 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 8.85 -0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.36 -0.13 566 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.86 -0.06 585 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.36 -0.13 603 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.85 -0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.89 -0.10 776 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.86 -0.13 680 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.86 -0.06 709 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.85 -0.07 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 9 0
29OCT26 8.00 P 0.04 0.04 0.04 0.03 -0.01 33 3 17 +3
29OCT26 8.25 P 0.06 0.06 0.06 0.05 -0.02 31 55 152 +55
29OCT26 8.50 P 0.11 0.11 0.11 0.09 -0.04 31 32 272 -15
29OCT26 8.75 P 0.17 0.17 0.17 0.16 -0.04 31 1 346 +1
29OCT26 9.00 P 0.00 0.00 0.00 0.26 -0.05 32 0 411 0
29OCT26 9.25 P 0.35 0.35 0.35 0.38 -0.05 31 3 84 +3
29OCT26 9.50 P 0.53 0.53 0.53 0.54 -0.05 32 30 2,108 +10
29OCT26 9.75 P 0.00 0.00 0.00 0.71 -0.07 31 10 163 +10
29OCT26 10.00 P 0.90 0.90 0.90 0.88 -0.10 26 2 175 +2
29OCT26 10.50 P 1.33 1.33 1.33 1.40 -0.06 39 5 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.91 -0.07 50 0 248 0
29OCT26 11.50 P 0.00 0.00 0.00 2.37 -0.12 49 0 55 -4
29OCT26 12.00 P 0.00 0.00 0.00 2.85 -0.07 0 0 43 -77
29OCT26 12.50 P 0.00 0.00 0.00 3.36 -0.13 58 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.86 -0.13 64 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.36 -0.13 70 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.85 -0.14 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.36 -0.06 80 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.86 -0.06 85 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.35 -0.07 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.85 -0.14 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.39 -0.10 114 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.86 -0.06 103 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 - 38 0 0 -
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 0.00 34 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.13 -0.02 32 0 75 0
27NOV26 8.50 P 0.00 0.00 0.00 0.20 -0.03 32 0 1,058 0
27NOV26 8.75 P 0.00 0.00 0.00 0.28 -0.04 32 0 45 0
27NOV26 9.00 P 0.00 0.00 0.00 0.39 -0.04 32 20 93 +20
27NOV26 9.25 P 0.50 0.50 0.50 0.52 -0.04 32 15 57 +15
27NOV26 9.50 P 0.00 0.00 0.00 0.67 -0.04 33 0 212 0
27NOV26 9.75 P 0.00 0.00 0.00 0.82 -0.06 31 0 47 0
27NOV26 10.00 P 0.00 0.00 0.00 1.00 -0.06 31 0 230 0
27NOV26 10.50 P 0.00 0.00 0.00 1.43 -0.09 33 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.91 -0.09 38 0 219 0
27NOV26 11.50 P 0.00 0.00 0.00 2.37 -0.12 37 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.85 -0.07 0 0 0 -61
27NOV26 12.50 P 0.00 0.00 0.00 3.36 -0.13 45 0 0 -18
27NOV26 13.00 P 0.00 0.00 0.00 3.86 -0.13 49 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.36 -0.13 54 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.85 -0.14 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.36 -0.06 61 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.86 -0.06 65 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.35 -0.07 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.85 -0.14 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.39 -0.10 85 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.86 -0.06 79 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 -0.02 32 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 71 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.03 32 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 -0.03 32 0 50 0
30DEC26 8.75 P 0.36 0.36 0.36 0.38 -0.03 32 10 43 +10
30DEC26 9.00 P 0.00 0.00 0.00 0.49 -0.04 32 10 129 0
30DEC26 9.25 P 0.00 0.00 0.00 0.62 -0.04 32 0 56 0
30DEC26 9.50 P 0.88 0.88 0.88 0.76 -0.05 32 1 173 -1
30DEC26 9.75 P 0.00 0.00 0.00 0.91 -0.06 31 0 236 0
30DEC26 10.00 P 0.00 0.00 0.00 1.09 -0.06 32 0 156 0
30DEC26 10.50 P 1.49 1.49 1.49 1.50 -0.09 33 5 147 +5
30DEC26 11.00 P 0.00 0.00 0.00 1.93 -0.10 34 0 121 0
30DEC26 11.50 P 0.00 0.00 0.00 2.38 -0.12 33 0 172 0
30DEC26 12.00 P 0.00 0.00 0.00 2.86 -0.12 34 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.36 -0.13 38 0 137 -5
30DEC26 13.00 P 0.00 0.00 0.00 3.86 -0.13 42 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 4.36 -0.13 45 0 7 -32
30DEC26 14.00 P 0.00 0.00 0.00 4.85 -0.14 0 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 5.36 -0.06 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.86 -0.06 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.35 -0.07 0 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.85 -0.14 0 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.39 -0.10 71 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.86 -0.06 67 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.35 -0.07 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.85 -0.07 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.36 -0.13 74 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.86 -0.06 76 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.36 -0.13 79 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.85 -0.13 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.89 -0.10 94 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.86 -0.13 89 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.86 -0.06 93 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.85 -0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 - 32 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 -0.02 33 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 -0.02 33 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 -0.02 33 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 0.32 -0.02 33 0 105 0
30MAR27 8.25 P 0.00 0.00 0.00 0.40 -0.03 33 10 10 +10
30MAR27 8.50 P 0.00 0.00 0.00 0.49 -0.03 32 0 50 0
30MAR27 8.75 P 0.00 0.00 0.00 0.59 -0.03 32 0 33 0
30MAR27 9.00 P 0.00 0.00 0.00 0.71 -0.02 32 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.84 -0.04 32 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.98 -0.04 32 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 1.13 -0.08 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.31 -0.08 33 0 153 0
30MAR27 10.50 P 0.00 0.00 0.00 1.67 -0.09 33 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 2.06 -0.10 33 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.49 -0.10 34 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.93 -0.10 34 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.38 -0.12 33 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.86 -0.13 33 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.36 -0.13 36 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.85 -0.14 0 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 5.36 -0.06 41 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 5.86 -0.06 44 0 1 -1
30MAR27 15.50 P 0.00 0.00 0.00 6.35 -0.07 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.85 -0.14 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.39 -0.10 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.86 -0.06 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.35 -0.07 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.85 -0.07 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.36 -0.13 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.86 -0.06 60 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.36 -0.13 62 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.85 -0.13 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.89 -0.10 73 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.86 -0.13 70 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.86 -0.06 73 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.85 -0.07 0 0 0 0
29JUN27 6.75 P 0.22 0.22 0.22 0.24 - 35 16 16 -
29JUN27 7.00 P 0.00 0.00 0.00 0.29 -0.01 35 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.35 -0.03 34 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.43 -0.02 34 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.52 -0.01 35 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.62 -0.01 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.72 -0.02 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.84 -0.05 34 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 0.97 -0.05 35 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.09 -0.07 34 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.24 -0.03 34 0 25 0
29JUN27 9.50 P 0.00 0.00 0.00 1.38 -0.05 34 0 35 0
29JUN27 9.75 P 0.00 0.00 0.00 1.54 -0.05 34 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.70 -0.07 33 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 2.05 -0.08 33 0 361 0
29JUN27 11.00 P 0.00 0.00 0.00 2.44 -0.09 33 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.85 -0.09 33 0 101 0
29JUN27 12.00 P 0.00 0.00 0.00 3.27 -0.10 33 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.70 -0.11 32 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 4.16 -0.09 33 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.60 -0.11 31 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 5.07 -0.10 31 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.53 -0.10 29 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 6.05 -0.04 35 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.53 -0.02 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.01 -0.02 35 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.49 -0.07 35 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.97 -0.07 34 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.46 -0.07 35 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.38 - 38 0 0 -
29SEP27 7.00 P 0.00 0.00 0.00 0.45 -0.03 37 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.54 -0.03 38 0 3 0
29SEP27 7.50 P 0.00 0.00 0.00 0.63 -0.03 38 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.74 -0.03 38 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.84 -0.04 38 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.96 -0.04 38 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 1.09 -0.04 38 0 16 0
29SEP27 8.75 P 0.00 0.00 0.00 1.22 -0.05 38 0 7 0
29SEP27 9.00 P 0.00 0.00 0.00 1.37 -0.05 38 0 93 0
29SEP27 9.25 P 0.00 0.00 0.00 1.52 -0.05 38 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 1.68 -0.05 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.84 -0.06 38 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 2.01 -0.06 39 0 58 0
29SEP27 10.50 P 0.00 0.00 0.00 2.37 -0.06 39 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.75 -0.06 39 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 3.06 -0.16 37 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.47 -0.17 37 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.89 -0.18 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.32 -0.06 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.75 -0.07 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.20 -0.07 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.66 -0.07 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 6.12 -0.07 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.59 -0.07 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 7.06 -0.07 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.53 -0.07 37 0 0 0
TOTAL PUT 433 15,257 -1,002
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$ 59.750
29SEP26 40.00 C 0.00 0.00 0.00 19.95 +0.79 445 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.95 +0.79 422 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.95 +0.79 399 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.95 +0.79 376 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.95 +0.79 354 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.95 +0.79 332 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.95 +0.78 311 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.95 +0.78 290 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.95 +0.78 269 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.95 +0.78 248 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.75 +0.58 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.25 +0.58 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.75 +0.58 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.25 +0.57 0 0 30 0
29SEP26 60.00 C 0.12 0.34 0.11 0.16 +0.08 21 465 232 -13
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 576 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 272 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 147 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 249 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.02 +0.80 61 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.03 +0.80 58 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.03 +0.80 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.03 +0.79 50 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.04 +0.76 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.03 +0.74 42 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.88 +0.59 21 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.39 +0.58 17 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.93 +0.54 16 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.79 +0.45 18 0 45 0
29OCT26 60.00 C 1.23 1.30 1.23 1.13 +0.25 16 43 193 +11
29OCT26 62.50 C 0.00 0.00 0.00 0.31 +0.06 16 0 363 0
29OCT26 65.00 C 0.00 0.00 0.00 0.06 +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 21 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 30 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.15 +0.80 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.15 +0.78 42 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.16 +0.78 40 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.17 +0.78 37 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.19 +0.79 35 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.20 +0.79 33 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.00 +0.58 15 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.55 +0.57 17 0 30 0
27NOV26 55.00 C 5.58 5.58 5.58 5.33 +0.61 19 15 15 +15
27NOV26 57.50 C 0.00 0.00 0.00 3.26 +0.49 17 0 32 0
27NOV26 60.00 C 0.00 0.00 0.00 1.68 +0.29 17 0 16 0
27NOV26 62.50 C 0.78 0.78 0.78 0.74 +0.16 17 3 141 0
27NOV26 65.00 C 0.00 0.00 0.00 0.27 +0.05 17 0 110 0
27NOV26 67.50 C 0.00 0.00 0.00 0.08 +0.01 16 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 16 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 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 26 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 19.28 +0.78 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.29 +0.77 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.30 +0.77 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.32 +0.78 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.33 +0.77 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.34 +0.77 34 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.36 +0.77 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.38 +0.78 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.39 +0.84 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.15 +0.58 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.75 +0.55 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.63 +0.63 18 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 3.67 +0.49 17 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 2.13 +0.34 16 0 38 0
30DEC26 62.50 C 1.17 1.17 1.17 1.11 +0.20 16 15 71 +6
30DEC26 65.00 C 0.59 0.59 0.59 0.51 +0.09 16 15 55 +14
30DEC26 67.50 C 0.00 0.00 0.00 0.21 +0.04 16 0 77 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 +0.02 16 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 17.75 +0.74 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.76 +0.72 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.79 +0.73 29 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 14.82 +0.73 27 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.84 +0.75 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.87 +0.75 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.91 +0.92 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.93 +0.87 21 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.35 +0.53 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.27 +0.46 16 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.62 +0.43 16 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.13 +0.33 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.00 +0.23 16 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.21 +0.16 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.69 +0.10 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.37 +0.05 16 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.19 +0.03 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 +0.02 16 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 +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 17 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 18.03 +0.75 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.05 +0.74 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.08 +0.74 28 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.11 +0.73 26 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.13 +0.73 25 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.15 +0.70 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.18 +0.92 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.23 +0.88 20 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.94 +0.54 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.89 +0.48 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.10 +0.42 17 0 19 0
29JUN27 60.00 C 0.00 0.00 0.00 3.61 +0.32 16 0 10 0
29JUN27 62.50 C 0.00 0.00 0.00 2.47 +0.27 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.61 +0.18 16 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 1.02 +0.14 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.61 +0.08 16 0 35 0
29JUN27 72.50 C 0.00 0.00 0.00 0.36 +0.05 16 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 +0.03 16 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.11 +0.02 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.08 +0.73 25 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.12 +0.73 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.14 +0.71 23 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.16 +0.67 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.20 +0.65 20 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.26 +0.82 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.02 +0.52 17 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.02 +0.42 17 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.27 +0.28 16 0 11 0
29SEP27 60.00 C 4.28 4.28 4.28 3.74 +0.05 15 1 3 -1
29SEP27 62.50 C 3.14 3.14 3.14 2.65 0.00 15 1 6 0
29SEP27 65.00 C 0.00 0.00 0.00 1.88 +0.03 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.26 0.00 15 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.83 -0.02 15 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.53 -0.01 15 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 0.34 -0.01 15 0 20 0
29SEP27 77.50 C 0.00 0.00 0.00 0.21 -0.02 15 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.13 -0.01 15 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.08 -0.01 15 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
TOTAL CALL 558 3,338 +32
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 294 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 277 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 260 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 228 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 213 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 198 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 183 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 169 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 154 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 141 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 317 0
29SEP26 60.00 P 0.40 0.40 0.25 0.40 -0.52 20 172 218 -47
29SEP26 62.50 P 3.08 3.08 3.08 2.75 -0.60 0 1 131 -13
29SEP26 65.00 P 0.00 0.00 0.00 5.25 -0.60 0 0 0 -31
29SEP26 67.50 P 0.00 0.00 0.00 7.75 -0.60 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.25 -0.60 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.75 -0.67 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.25 -0.66 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.75 -0.66 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.25 -0.67 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.75 -0.66 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.25 -0.67 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.75 -0.67 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.25 -0.67 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 747 0
29OCT26 55.00 P 0.00 0.00 0.00 0.05 -0.04 17 0 674 0
29OCT26 57.50 P 0.50 0.50 0.35 0.32 -0.19 16 166 803 +51
29OCT26 60.00 P 1.10 1.14 1.10 1.19 -0.41 16 17 205 +15
29OCT26 62.50 P 0.00 0.00 0.00 2.94 -0.54 16 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 5.25 -0.60 0 0 39 0
29OCT26 67.50 P 0.00 0.00 0.00 7.75 -0.60 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.25 -0.60 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.75 -0.67 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.25 -0.66 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.75 -0.67 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.25 -0.67 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.75 -0.67 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.25 -0.67 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.04 -0.02 17 0 15 0
27NOV26 55.00 P 0.30 0.30 0.30 0.19 -0.09 17 15 121 +11
27NOV26 57.50 P 0.66 0.66 0.62 0.67 -0.20 17 31 189 -28
27NOV26 60.00 P 0.00 0.00 0.00 1.62 -0.38 16 0 59 0
27NOV26 62.50 P 3.22 3.22 3.22 3.19 -0.56 16 15 60 0
27NOV26 65.00 P 0.00 0.00 0.00 5.30 -0.59 16 0 125 0
27NOV26 67.50 P 0.00 0.00 0.00 7.75 -0.60 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 10.25 -0.60 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.75 -0.67 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.25 -0.66 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.75 -0.67 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.25 -0.67 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.75 -0.67 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.25 -0.67 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 -0.04 16 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.33 -0.12 16 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 0.88 -0.24 16 0 171 0
30DEC26 60.00 P 0.00 0.00 0.00 1.87 -0.37 16 0 353 0
30DEC26 62.50 P 0.00 0.00 0.00 3.42 -0.51 16 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 5.43 -0.53 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.75 -0.60 0 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.25 -0.60 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.75 -0.67 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.25 -0.66 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.75 -0.67 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.25 -0.67 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.75 -0.67 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.25 -0.67 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.75 -0.67 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.25 -0.67 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.02 0.00 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.08 -0.02 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.12 -0.03 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.32 -0.06 16 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.72 -0.10 16 0 27 0
30MAR27 57.50 P 0.00 0.00 0.00 1.37 -0.23 15 0 39 0
30MAR27 60.00 P 0.00 0.00 0.00 2.40 -0.30 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 3.91 -0.41 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.70 -0.53 15 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.86 -0.54 16 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 10.25 -0.60 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.75 -0.67 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.25 -0.66 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.75 -0.67 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.25 -0.67 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.75 -0.67 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.25 -0.67 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.75 -0.67 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.25 -0.67 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.07 -0.02 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.11 -0.02 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.16 -0.03 16 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.23 -0.04 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.31 -0.06 16 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.43 -0.09 16 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.84 -0.14 15 0 12 0
29JUN27 55.00 P 1.47 1.47 1.47 1.50 -0.18 15 15 32 +15
29JUN27 57.50 P 0.00 0.00 0.00 2.47 -0.30 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.79 -0.32 16 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 5.18 -0.40 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.15 -0.44 16 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 9.16 -0.48 16 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 11.31 -0.36 16 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 13.17 -0.78 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.44 -0.84 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.80 -0.86 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.71 -0.34 16 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.14 -0.32 15 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.58 -0.34 15 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.13 -0.06 15 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 0.18 -0.09 15 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.26 -0.10 15 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.34 -0.12 15 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.45 -0.17 15 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.61 -0.16 15 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 1.10 -0.29 15 0 11 0
29SEP27 55.00 P 1.94 1.94 1.94 1.86 -0.25 16 1 64 0
29SEP27 57.50 P 2.87 2.87 2.87 2.79 -0.39 15 1 29 -1
29SEP27 60.00 P 0.00 0.00 0.00 4.10 -0.37 15 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 5.60 -0.44 15 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.34 -0.49 15 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.32 -0.60 15 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.43 -0.48 15 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.32 -0.80 8 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.57 -0.83 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.89 -0.85 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.71 -0.40 14 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.15 -0.33 15 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.59 -0.33 16 0 0 0
TOTAL PUT 434 6,200 -28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.200
29SEP26 15.00 C 0.00 0.00 0.00 5.20 +0.43 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.70 +0.42 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.20 +0.42 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.70 +0.42 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.20 +0.42 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.70 +0.42 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.20 +0.42 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.70 +0.42 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.20 +0.42 0 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 +0.36 40 0 16 0
29SEP26 20.00 C 0.00 0.00 0.00 0.28 +0.18 37 0 235 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 193 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 747 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 347 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 153 0 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 183 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 211 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 238 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 264 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 288 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 311 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 333 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 354 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 374 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 412 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 430 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 448 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.24 +0.43 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.74 +0.43 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.24 +0.46 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.75 +0.43 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.25 +0.41 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.77 +0.40 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.30 +0.38 28 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.86 +0.35 28 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 1.46 +0.35 28 0 18 0
29OCT26 19.50 C 0.00 0.00 0.00 1.07 +0.21 27 0 39 0
29OCT26 20.00 C 0.00 0.00 0.00 0.79 +0.19 28 0 133 0
29OCT26 21.00 C 0.00 0.00 0.00 0.37 +0.11 28 0 97 0
29OCT26 22.00 C 0.00 0.00 0.00 0.15 +0.06 28 0 259 0
29OCT26 23.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 277 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 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 5.24 +0.43 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.74 +0.41 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.24 +0.40 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.81 +0.41 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.34 +0.40 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.89 +0.39 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.46 +0.36 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.06 +0.34 28 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.70 +0.27 28 0 36 0
27NOV26 19.50 C 0.00 0.00 0.00 1.35 +0.22 27 0 105 0
27NOV26 20.00 C 1.05 1.05 1.05 1.07 +0.21 28 5 31 0
27NOV26 21.00 C 0.00 0.00 0.00 0.63 +0.14 28 0 45 0
27NOV26 22.00 C 0.33 0.33 0.33 0.34 +0.09 28 2 82 +2
27NOV26 23.00 C 0.00 0.00 0.00 0.18 +0.06 28 0 272 0
27NOV26 24.00 C 0.00 0.00 0.00 0.09 +0.03 29 0 22 0
27NOV26 25.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.27 +0.39 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.79 +0.39 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.32 +0.38 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.90 +0.39 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.45 +0.38 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.02 +0.36 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.62 +0.34 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.24 +0.31 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.89 +0.24 27 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 1.56 +0.21 27 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.29 +0.19 27 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 0.85 +0.15 27 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 0.53 +0.10 27 0 22 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 +0.08 28 0 7 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 +0.05 28 0 11 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.52 +0.40 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.04 +0.37 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.60 +0.34 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.18 +0.34 27 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 3.80 +0.37 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.41 +0.35 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.05 +0.33 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.71 +0.31 28 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.40 +0.25 28 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 2.12 +0.24 28 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.86 +0.24 28 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 1.40 +0.19 28 0 636 0
30MAR27 22.00 C 0.00 0.00 0.00 1.05 +0.17 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.77 +0.14 28 0 16 0
30MAR27 24.00 C 0.51 0.51 0.51 0.55 +0.11 28 2 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.39 +0.09 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.27 +0.07 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 +0.04 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.79 +0.40 30 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.36 +0.36 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.93 +0.34 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.54 +0.34 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.16 +0.31 29 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.83 +0.33 29 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.50 +0.30 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.18 +0.28 29 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.89 +0.27 29 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.60 +0.23 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.34 +0.21 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.91 +0.20 29 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 1.53 +0.17 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.18 +0.14 28 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.93 +0.12 29 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.73 +0.08 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.57 +0.08 29 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.45 +0.06 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.35 +0.05 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.26 +0.04 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.21 +0.04 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.87 +0.40 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.45 +0.38 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.05 +0.37 31 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 4.67 +0.36 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.29 +0.34 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.93 +0.33 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.50 +0.30 28 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 3.27 +0.37 30 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.96 +0.34 29 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.68 +0.26 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.42 +0.24 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.96 +0.21 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.57 +0.18 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.25 +0.15 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.99 +0.12 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.78 +0.10 29 0 1 0
29SEP27 26.00 C 0.00 0.00 0.00 0.61 +0.09 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.47 +0.06 28 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.37 +0.06 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.29 +0.05 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
TOTAL CALL 9 6,465 +2
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 254 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 205 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 181 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 157 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 134 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 61 0
29SEP26 19.00 P 0.01 0.01 0.01 0.01 0.00 65 10 86 -10
29SEP26 19.50 P 0.02 0.02 0.02 0.01 -0.06 42 62 160 +40
29SEP26 20.00 P 0.12 0.12 0.08 0.08 -0.24 38 21 294 -5
29SEP26 21.00 P 0.90 0.90 0.90 0.80 -0.43 0 3 683 0
29SEP26 22.00 P 0.00 0.00 0.00 1.80 -0.43 0 0 129 -79
29SEP26 23.00 P 2.80 2.80 2.80 2.80 -0.53 0 9 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.88 -0.45 224 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.89 -0.43 270 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.88 -0.45 300 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.88 -0.45 333 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.90 -0.42 382 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.88 -0.45 396 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.88 -0.45 425 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.90 -0.42 470 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.90 -0.42 498 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.90 -0.42 524 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.88 -0.44 527 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.88 -0.46 550 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.88 -0.45 572 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.88 -0.46 594 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 22 0
29OCT26 18.00 P 0.08 0.08 0.08 0.06 -0.04 29 13 89 +13
29OCT26 18.50 P 0.15 0.15 0.14 0.11 -0.08 28 13 99 -7
29OCT26 19.00 P 0.24 0.24 0.24 0.22 -0.11 29 6 121 0
29OCT26 19.50 P 0.41 0.41 0.41 0.37 -0.14 29 15 392 -15
29OCT26 20.00 P 0.57 0.59 0.55 0.57 -0.17 29 48 377 +33
29OCT26 21.00 P 1.15 1.20 1.15 1.14 -0.27 29 3 369 +3
29OCT26 22.00 P 0.00 0.00 0.00 1.91 -0.37 28 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.82 -0.51 28 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 3.88 -0.45 43 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.89 -0.44 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.88 -0.45 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.88 -0.45 64 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.90 -0.43 73 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.88 -0.45 76 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.88 -0.45 82 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.90 -0.44 90 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.90 -0.43 95 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 -0.04 29 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.18 -0.06 29 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.28 -0.09 29 0 82 0
27NOV26 19.00 P 0.00 0.00 0.00 0.42 -0.11 29 0 79 0
27NOV26 19.50 P 0.00 0.00 0.00 0.59 -0.15 29 0 61 0
27NOV26 20.00 P 0.88 0.88 0.88 0.81 -0.17 29 50 87 +50
27NOV26 21.00 P 0.00 0.00 0.00 1.38 -0.23 29 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 2.10 -0.29 29 0 75 0
27NOV26 23.00 P 0.00 0.00 0.00 2.91 -0.42 28 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.92 -0.41 35 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 4.89 -0.44 39 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.88 -0.45 44 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.88 -0.46 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.90 -0.43 55 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.88 -0.45 57 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.88 -0.46 62 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.90 -0.44 67 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.90 -0.43 71 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 -0.05 28 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 -0.06 28 0 44 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 -0.09 28 0 57 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 -0.09 28 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 -0.12 27 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.75 -0.15 28 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.98 -0.17 28 0 216 0
30DEC26 21.00 P 0.00 0.00 0.00 1.55 -0.21 28 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 2.24 -0.24 29 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 3.00 -0.35 28 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 3.95 -0.38 31 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.90 -0.43 33 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 5.88 -0.45 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.88 -0.46 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.90 -0.44 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.88 -0.46 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.88 -0.46 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.90 -0.44 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.90 -0.44 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.90 -0.44 63 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.88 -0.46 64 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.88 -0.46 67 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.88 -0.46 70 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.88 -0.46 72 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 -0.04 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 -0.05 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 -0.06 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 -0.06 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.59 -0.08 28 0 687 0
30MAR27 18.50 P 0.00 0.00 0.00 0.74 -0.10 28 0 33 0
30MAR27 19.00 P 0.00 0.00 0.00 0.92 -0.13 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.12 -0.13 27 0 68 0
30MAR27 20.00 P 0.00 0.00 0.00 1.36 -0.16 27 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 1.91 -0.21 28 0 87 0
30MAR27 22.00 P 0.00 0.00 0.00 2.56 -0.26 28 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.28 -0.30 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.14 -0.33 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.01 -0.35 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.93 -0.40 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.90 -0.44 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.90 -0.44 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.88 -0.46 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.88 -0.46 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.90 -0.44 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.90 -0.44 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.90 -0.44 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.88 -0.46 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.88 -0.46 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.88 -0.46 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.23 -0.05 29 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.30 -0.06 29 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.40 -0.06 29 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.50 -0.07 29 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.63 -0.07 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.77 -0.12 29 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.94 -0.07 30 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 1.13 -0.15 30 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.29 -0.21 29 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.52 -0.18 29 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.76 -0.19 29 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.30 -0.23 29 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 2.92 -0.26 29 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 3.63 -0.25 29 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.39 -0.29 30 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.19 -0.33 30 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 6.06 -0.34 30 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.96 -0.39 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.90 -0.44 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.88 -0.46 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.88 -0.46 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.90 -0.44 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.90 -0.44 40 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.49 -0.09 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.62 -0.09 29 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.76 -0.06 29 0 13 0
29SEP27 16.50 P 0.00 0.00 0.00 0.89 -0.09 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.08 -0.09 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.25 -0.12 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.45 -0.15 28 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.66 -0.17 27 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 1.90 -0.20 27 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.16 -0.20 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.43 -0.23 27 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 3.03 -0.26 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 3.70 -0.27 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.40 -0.30 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.15 -0.32 25 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.94 -0.34 25 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.76 -0.35 24 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.61 -0.36 22 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.47 -0.37 18 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.36 -0.38 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.27 -0.39 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.19 -0.40 0 0 0 0
TOTAL PUT 253 5,967 +23
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$ 388.600
29SEP26 197.50 C 0.00 0.00 0.00 192.23 +1.26 684 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 189.76 +1.29 676 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 184.77 +1.30 654 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 179.77 +1.30 632 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 174.67 +1.20 601 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 169.77 +1.30 590 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 164.90 +1.43 580 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 159.90 +1.42 560 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 154.77 +1.29 530 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 149.77 +1.29 510 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 144.68 +1.20 484 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 139.78 +1.30 474 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 134.90 +1.41 464 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 129.94 +1.45 448 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 124.94 +1.45 430 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 119.94 +1.45 412 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 114.91 +1.42 393 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 109.94 +1.44 377 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 104.95 +1.45 361 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 99.95 +1.45 344 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 94.95 +1.45 327 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 89.95 +1.45 311 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 79.95 +1.44 278 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 68.65 +0.13 135 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 58.66 +0.13 120 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 49.40 +0.45 162 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 39.40 +0.41 134 0 12 0
29SEP26 360.00 C 31.50 31.50 31.50 29.40 +0.39 105 2 2 0
29SEP26 370.00 C 0.00 0.00 0.00 19.37 +0.59 74 0 9 0
29SEP26 380.00 C 0.00 0.00 0.00 9.10 -0.29 37 0 8 0
29SEP26 390.00 C 2.90 3.00 1.36 1.14 -0.72 21 383 1,232 +99
29SEP26 400.00 C 0.19 0.19 0.10 0.06 -0.23 28 1,421 3,789 +941
29SEP26 410.00 C 0.06 0.06 0.06 0.01 -0.05 38 951 3,170 +950
29SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 5,272 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4,505 0
29SEP26 440.00 C 0.01 0.01 0.01 0.01 0.00 82 60 7,015 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 95 0 6,726 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,975 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2,221 0
29SEP26 480.00 C 0.01 0.01 0.01 0.01 0.00 132 28 2,346 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,060 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 155 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 166 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 177 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 188 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 198 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 208 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 218 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 227 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 237 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 246 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 255 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 264 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 272 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 281 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 289 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 297 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 305 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 313 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 336 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 343 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 94.95 +1.38 162 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 92.57 +1.50 161 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 90.07 +1.50 156 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 85.07 +1.49 148 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 80.07 +1.49 140 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 74.81 +1.23 126 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 68.71 +0.12 58 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 63.71 +0.12 51 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 58.71 +0.12 44 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 53.72 +0.12 48 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 49.40 +0.45 79 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 43.73 +0.12 41 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 39.40 +0.41 65 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 33.75 +0.11 35 0 0 0
02OCT26 360.00 C 0.00 0.00 0.00 29.40 +0.39 51 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 24.51 +0.47 45 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 19.50 +0.39 38 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 14.55 +0.23 30 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 9.83 +0.04 25 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 5.58 -0.29 21 0 30 0
02OCT26 390.00 C 3.57 4.03 2.78 2.27 -0.65 17 425 302 +53
02OCT26 395.00 C 1.80 1.80 1.00 0.77 -0.46 17 277 719 +63
02OCT26 400.00 C 0.36 0.51 0.24 0.20 -0.23 17 222 352 +70
02OCT26 405.00 C 0.00 0.00 0.00 0.04 -0.08 18 0 27 0
02OCT26 410.00 C 0.00 0.00 0.00 0.01 -0.05 19 0 87 0
02OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 23 0 38 0
02OCT26 420.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 495.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
09OCT26 295.00 C 0.00 0.00 0.00 94.95 - 95 0 0 -
09OCT26 297.50 C 0.00 0.00 0.00 92.57 - 94 0 0 -
09OCT26 300.00 C 0.00 0.00 0.00 90.07 - 92 0 0 -
09OCT26 305.00 C 0.00 0.00 0.00 85.07 - 87 0 0 -
09OCT26 310.00 C 0.00 0.00 0.00 80.07 - 82 0 0 -
09OCT26 315.00 C 0.00 0.00 0.00 76.10 - 89 0 0 -
09OCT26 320.00 C 0.00 0.00 0.00 70.96 - 83 0 0 -
09OCT26 325.00 C 0.00 0.00 0.00 63.90 - 32 0 0 -
09OCT26 330.00 C 0.00 0.00 0.00 58.90 - 0 0 0 -
09OCT26 335.00 C 0.00 0.00 0.00 53.91 - 28 0 0 -
09OCT26 340.00 C 0.00 0.00 0.00 49.40 - 44 0 0 -
09OCT26 345.00 C 0.00 0.00 0.00 43.94 - 26 0 0 -
09OCT26 350.00 C 0.00 0.00 0.00 39.40 - 36 0 0 -
09OCT26 355.00 C 0.00 0.00 0.00 34.02 - 24 0 0 -
09OCT26 360.00 C 0.00 0.00 0.00 29.40 - 28 0 0 -
09OCT26 365.00 C 0.00 0.00 0.00 24.51 - 25 0 0 -
09OCT26 370.00 C 0.00 0.00 0.00 19.55 - 21 0 0 -
09OCT26 375.00 C 0.00 0.00 0.00 15.04 - 20 0 0 -
09OCT26 380.00 C 0.00 0.00 0.00 11.19 - 21 0 0 -
09OCT26 385.00 C 0.00 0.00 0.00 7.40 - 19 0 0 -
09OCT26 390.00 C 4.91 5.00 4.91 4.34 - 17 23 23 -
09OCT26 395.00 C 3.33 3.50 2.62 2.39 - 17 449 252 -
09OCT26 400.00 C 1.55 1.80 1.29 1.19 - 17 65 54 -
09OCT26 405.00 C 0.75 0.90 0.75 0.53 - 17 35 35 -
09OCT26 410.00 C 0.00 0.00 0.00 0.21 - 17 0 0 -
09OCT26 415.00 C 0.23 0.23 0.23 0.08 - 17 5 5 -
09OCT26 420.00 C 0.00 0.00 0.00 0.03 - 18 0 0 -
09OCT26 425.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
09OCT26 430.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
09OCT26 435.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
09OCT26 440.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
09OCT26 445.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
09OCT26 450.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
09OCT26 455.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
09OCT26 460.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
09OCT26 465.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
09OCT26 470.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
09OCT26 475.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
09OCT26 480.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
09OCT26 485.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
09OCT26 490.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29OCT26 197.50 C 0.00 0.00 0.00 192.57 +1.12 120 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 190.08 +1.12 118 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 185.09 +1.11 114 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 180.11 +1.12 110 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 175.12 +1.12 106 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 170.13 +1.11 103 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 165.15 +1.12 99 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 160.16 +1.11 96 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 155.17 +1.11 92 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 150.19 +1.12 89 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 145.20 +1.11 86 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 140.21 +1.11 82 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 135.23 +1.11 79 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 130.24 +1.11 76 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 125.26 +1.77 73 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 120.28 +1.79 70 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 115.29 +1.80 67 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 110.31 +1.81 64 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 105.33 +1.83 61 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 100.36 +1.83 59 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 95.39 +1.82 56 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 90.41 +1.83 53 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 80.46 +1.82 48 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 71.57 +2.22 50 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 59.58 +0.13 25 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 49.76 +0.11 24 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 40.10 +0.08 23 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 30.75 0.00 21 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 21.96 -0.43 20 0 357 0
29OCT26 380.00 C 15.88 15.88 14.80 14.55 -0.05 20 49 1,044 +1
29OCT26 390.00 C 9.50 9.70 8.25 8.01 -0.55 18 120 750 +63
29OCT26 400.00 C 4.60 5.20 4.30 4.09 -0.54 18 1,589 3,882 +978
29OCT26 410.00 C 2.44 2.61 2.00 1.84 -0.42 18 1,197 5,163 +746
29OCT26 420.00 C 1.20 1.20 0.93 0.74 -0.25 18 344 2,720 +199
29OCT26 430.00 C 0.58 0.58 0.55 0.26 -0.14 18 235 2,447 +100
29OCT26 440.00 C 0.29 0.29 0.28 0.09 -0.06 18 300 2,419 +270
29OCT26 450.00 C 0.16 0.20 0.16 0.03 -0.02 18 136 1,623 -46
29OCT26 460.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 979 0
29OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 23 0 187 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 25 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 27 0 175 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 29 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 31 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 194.57 +2.64 103 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 192.22 +2.85 102 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 186.96 +2.51 97 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 182.06 +2.63 94 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 177.38 +3.38 93 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 172.04 +2.41 88 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 167.07 +2.55 85 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 162.10 +2.51 82 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 157.13 +3.07 79 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 152.56 +3.49 79 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 147.15 +2.49 73 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 142.22 +2.46 71 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 137.23 +2.41 68 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 132.37 +2.58 66 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 127.35 +2.44 63 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 122.35 +2.48 61 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 117.49 +2.58 59 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 112.47 +2.51 56 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 107.51 +3.08 54 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 102.63 +2.59 52 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 97.79 +2.56 50 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 92.65 +2.48 47 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 82.69 +2.89 42 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 72.60 +2.25 37 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 60.80 +0.11 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 51.33 +0.07 23 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 42.19 0.00 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 33.53 -0.11 21 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 26.22 +0.13 22 0 56 0
27NOV26 380.00 C 20.66 20.66 19.33 19.06 -0.05 21 8 34 0
27NOV26 390.00 C 14.55 14.55 13.59 12.94 -0.47 20 56 238 +20
27NOV26 400.00 C 9.21 9.82 9.15 8.63 -0.35 20 173 953 -3
27NOV26 410.00 C 6.01 6.49 5.95 5.51 -0.37 20 471 2,605 +337
27NOV26 420.00 C 4.21 4.21 3.71 3.38 -0.28 20 118 1,860 +76
27NOV26 430.00 C 2.46 2.69 2.42 1.99 -0.17 20 736 3,030 +201
27NOV26 440.00 C 1.72 1.76 1.62 1.13 -0.09 20 102 748 +41
27NOV26 450.00 C 1.12 1.12 1.10 0.62 -0.04 20 15 1,986 0
27NOV26 460.00 C 0.00 0.00 0.00 0.33 -0.01 20 0 701 0
27NOV26 470.00 C 0.55 0.55 0.55 0.17 0.00 20 2 1,407 +2
27NOV26 480.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 80 0
27NOV26 500.00 C 0.30 0.30 0.30 0.02 0.00 20 15 149 +15
27NOV26 510.00 C 0.00 0.00 0.00 0.01 0.00 21 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 0.00 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 25 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 33 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 37 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 194.57 +2.11 79 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 192.22 +2.24 79 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 186.97 +1.95 74 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 182.06 +2.00 72 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 177.38 +2.28 71 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 173.17 +2.53 74 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 167.09 +1.91 64 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 162.15 +1.45 62 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 157.20 +1.94 60 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 152.56 +2.26 60 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 148.41 +3.07 62 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 143.46 +3.08 60 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 138.48 +3.06 58 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 133.53 +3.06 56 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 128.51 +3.00 53 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 123.65 +3.09 52 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 117.64 +2.02 45 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 112.70 +2.03 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 108.94 +2.44 46 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 103.93 +3.14 44 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 98.85 +2.95 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 93.80 +2.69 39 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 83.76 +2.34 35 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 73.85 +2.11 31 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 62.30 -0.10 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 53.20 -0.17 22 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 44.54 -0.23 21 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 36.44 -0.28 21 0 276 0
30DEC26 370.00 C 0.00 0.00 0.00 29.84 +0.16 22 0 777 0
30DEC26 380.00 C 24.32 24.32 24.32 23.16 +0.09 21 3 1,155 0
30DEC26 390.00 C 18.40 18.40 18.40 17.35 -0.14 21 15 1,741 0
30DEC26 400.00 C 13.75 13.84 13.75 12.79 -0.11 21 61 5,639 0
30DEC26 410.00 C 10.42 10.42 10.42 9.17 -0.17 20 20 4,800 0
30DEC26 420.00 C 6.87 7.50 6.87 6.40 -0.47 20 91 7,050 -70
30DEC26 430.00 C 4.99 5.25 4.99 4.35 -0.47 20 35 1,902 0
30DEC26 440.00 C 3.72 3.72 3.60 2.88 -0.44 20 21 1,684 +15
30DEC26 450.00 C 2.81 2.89 2.71 1.86 -0.38 20 73 3,102 +3
30DEC26 460.00 C 2.29 2.29 2.06 1.17 -0.32 20 8 6,477 +6
30DEC26 470.00 C 1.72 1.72 1.60 0.72 -0.26 20 650 7,368 +614
30DEC26 480.00 C 1.28 1.36 1.28 0.43 -0.21 20 22 984 +10
30DEC26 490.00 C 0.00 0.00 0.00 0.25 -0.16 20 0 305 0
30DEC26 500.00 C 0.00 0.00 0.00 0.15 -0.11 20 0 1,325 0
30DEC26 510.00 C 0.00 0.00 0.00 0.08 -0.08 20 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.04 -0.06 20 0 638 0
30DEC26 530.00 C 0.00 0.00 0.00 0.02 -0.04 20 0 233 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 530 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 22 0 518 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 23 0 117 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 24 0 107 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 25 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 32 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 34 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 36 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 0.00 194.57 +0.98 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 193.41 +2.29 60 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 188.51 +2.32 58 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 183.60 +2.34 56 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 178.70 +2.37 55 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 173.17 +1.77 50 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 168.91 +2.44 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 163.98 +2.44 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 159.08 +2.47 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 154.18 +2.49 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 149.32 +2.55 45 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 143.46 +1.61 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 138.48 +1.54 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 134.71 +1.99 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 130.63 +2.72 42 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 125.97 +2.87 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 121.01 +2.70 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 116.01 +2.49 38 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 111.03 +2.28 36 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 106.08 +2.08 35 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 101.17 +1.90 33 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 96.30 +1.79 32 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 86.72 +0.85 30 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 77.41 +1.21 28 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 67.52 +0.93 25 0 152 0
30MAR27 340.00 C 0.00 0.00 0.00 58.13 -0.18 22 0 2,513 0
30MAR27 350.00 C 0.00 0.00 0.00 50.29 -0.19 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 43.01 -0.17 22 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 37.21 +0.07 23 0 1,566 0
30MAR27 380.00 C 0.00 0.00 0.00 31.08 +0.04 23 0 1,715 0
30MAR27 390.00 C 0.00 0.00 0.00 25.67 +0.05 22 0 1,394 0
30MAR27 400.00 C 21.61 21.61 21.61 21.04 -0.15 22 8 3,300 0
30MAR27 410.00 C 0.00 0.00 0.00 17.02 -0.19 22 0 3,584 0
30MAR27 420.00 C 0.00 0.00 0.00 13.58 -0.23 22 0 2,800 0
30MAR27 430.00 C 0.00 0.00 0.00 10.82 -0.28 22 0 291 0
30MAR27 440.00 C 0.00 0.00 0.00 8.51 -0.30 22 0 2,475 0
30MAR27 450.00 C 0.00 0.00 0.00 6.59 -0.30 22 0 1,760 0
30MAR27 460.00 C 0.00 0.00 0.00 5.04 -0.34 22 0 1,466 0
30MAR27 470.00 C 5.26 5.26 5.26 3.89 -0.31 22 1 716 +1
30MAR27 480.00 C 4.30 4.32 4.18 2.93 -0.27 22 61 945 +61
30MAR27 490.00 C 0.00 0.00 0.00 2.17 -0.30 22 0 1,323 0
30MAR27 500.00 C 0.00 0.00 0.00 1.65 -0.18 22 0 434 0
30MAR27 510.00 C 0.00 0.00 0.00 1.21 -0.20 22 0 520 0
30MAR27 520.00 C 0.00 0.00 0.00 0.86 -0.19 22 0 398 0
30MAR27 530.00 C 0.00 0.00 0.00 0.63 -0.15 22 0 537 0
30MAR27 540.00 C 0.00 0.00 0.00 0.45 -0.14 22 0 249 0
30MAR27 550.00 C 0.00 0.00 0.00 0.33 -0.11 22 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.23 -0.11 22 0 344 0
30MAR27 570.00 C 0.00 0.00 0.00 0.17 -0.07 22 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.12 -0.06 22 0 107 0
30MAR27 590.00 C 1.07 1.07 1.05 0.08 -0.05 22 30 101 0
30MAR27 600.00 C 1.00 1.00 1.00 0.06 -0.04 22 15 93 +15
30MAR27 610.00 C 0.93 0.93 0.93 0.04 -0.03 22 15 165 +1
30MAR27 620.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.01 0.00 24 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 0.00 194.57 +0.97 45 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 193.41 +2.28 52 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 188.51 +2.31 50 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 183.60 +2.33 49 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 178.70 +2.36 47 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 173.17 +1.76 43 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 168.91 +2.43 44 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 163.98 +2.42 43 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 159.08 +2.44 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 154.18 +2.46 40 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 149.32 +2.50 39 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 144.76 +2.20 39 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 140.56 +2.81 39 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 135.75 +2.77 38 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 131.11 +2.89 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 126.10 +2.61 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 121.14 +2.36 34 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 116.18 +2.07 33 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 111.30 +1.83 32 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 106.42 +1.55 30 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 101.66 +1.35 29 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 96.90 +1.10 28 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 87.69 +0.70 27 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 78.86 +0.39 26 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 70.45 +1.41 25 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 62.49 -0.50 24 0 224 0
29JUN27 350.00 C 0.00 0.00 0.00 53.55 -0.65 22 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 46.97 -0.69 22 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 40.87 -0.67 22 0 148 0
29JUN27 380.00 C 37.49 37.49 36.61 36.46 -0.56 23 89 617 +75
29JUN27 390.00 C 32.47 32.86 32.47 31.47 -0.48 23 50 559 +50
29JUN27 400.00 C 0.00 0.00 0.00 26.89 -0.39 23 0 630 0
29JUN27 410.00 C 0.00 0.00 0.00 23.05 -0.44 23 0 1,084 0
29JUN27 420.00 C 0.00 0.00 0.00 19.73 -0.46 23 0 2,870 0
29JUN27 430.00 C 0.00 0.00 0.00 16.68 -0.51 23 0 867 0
29JUN27 440.00 C 0.00 0.00 0.00 14.26 -0.52 23 0 673 0
29JUN27 450.00 C 12.88 12.88 12.72 11.99 -0.48 23 112 438 -112
29JUN27 460.00 C 0.00 0.00 0.00 10.20 -0.53 23 0 335 0
29JUN27 470.00 C 0.00 0.00 0.00 8.54 -0.47 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 7.24 -0.51 23 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 6.02 -0.47 23 0 264 0
29JUN27 500.00 C 6.33 6.33 5.85 5.11 -0.46 23 17 307 -2
29JUN27 510.00 C 0.00 0.00 0.00 4.21 -0.49 23 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 3.59 -0.40 24 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 2.97 -0.43 24 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 2.50 -0.33 24 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 2.04 -0.41 24 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 1.73 -0.34 24 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 1.48 -0.27 24 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.22 -0.24 24 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 1.02 -0.21 24 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.87 -0.21 24 0 45 0
29JUN27 610.00 C 0.00 0.00 0.00 0.72 -0.22 24 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 0.60 -0.17 25 0 55 0
29JUN27 630.00 C 0.00 0.00 0.00 0.51 -0.14 25 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 0.43 -0.16 25 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.35 -0.16 25 0 60 0
29JUN27 660.00 C 0.00 0.00 0.00 0.31 -0.10 25 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.26 -0.11 25 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.21 -0.12 25 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.18 -0.09 25 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.16 -0.07 25 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.13 -0.07 25 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.11 -0.07 26 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.09 -0.07 25 0 2 0
29SEP27 197.50 C 0.00 0.00 0.00 194.57 +0.97 40 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 193.41 +2.28 45 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 188.51 +2.31 44 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 183.60 +2.32 42 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 178.70 +2.35 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 173.17 +1.74 37 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 168.91 +2.39 38 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 163.98 +2.37 37 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 159.08 +2.36 36 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 154.18 +2.34 35 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 149.48 +2.50 34 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 144.76 +2.20 33 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 140.56 +2.81 34 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 135.75 +2.77 33 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 131.11 +2.89 32 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 126.10 +2.61 30 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 121.26 +2.48 29 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 116.72 +2.61 29 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 112.22 +2.75 28 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 107.87 +2.82 28 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 103.48 +2.77 28 0 1 0
29SEP27 300.00 C 0.00 0.00 0.00 99.15 +2.76 27 0 79 0
29SEP27 310.00 C 0.00 0.00 0.00 90.63 +2.44 26 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 82.43 +2.13 25 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 74.65 +1.90 25 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 66.92 -0.23 24 0 75 0
29SEP27 350.00 C 0.00 0.00 0.00 59.91 -0.29 24 0 166 0
29SEP27 360.00 C 0.00 0.00 0.00 53.36 -0.32 23 0 215 0
29SEP27 370.00 C 0.00 0.00 0.00 47.28 -0.38 23 0 135 0
29SEP27 380.00 C 42.60 42.60 42.12 42.03 +1.02 23 25 150 +15
29SEP27 390.00 C 38.24 38.24 38.24 36.75 -0.27 22 40 205 +40
29SEP27 400.00 C 33.30 33.30 32.93 32.26 -0.27 23 20 266 +20
29SEP27 410.00 C 0.00 0.00 0.00 28.55 -0.55 23 0 136 0
29SEP27 420.00 C 0.00 0.00 0.00 25.26 -0.22 23 0 302 0
29SEP27 430.00 C 0.00 0.00 0.00 21.82 -0.48 23 0 422 0
29SEP27 440.00 C 19.28 19.66 19.28 19.05 -0.50 23 60 469 +60
29SEP27 450.00 C 17.19 17.28 17.19 16.64 -0.39 23 40 425 +40
29SEP27 460.00 C 14.72 14.72 14.70 14.61 -0.25 23 30 36 +16
29SEP27 470.00 C 0.00 0.00 0.00 12.74 -0.39 23 0 38 0
29SEP27 480.00 C 11.60 11.60 11.60 11.15 -0.39 23 40 41 -30
29SEP27 490.00 C 0.00 0.00 0.00 9.97 -0.12 23 0 4 0
29SEP27 500.00 C 0.00 0.00 0.00 8.59 -0.36 23 0 1 0
29SEP27 510.00 C 0.00 0.00 0.00 7.70 -0.15 24 0 12 0
29SEP27 520.00 C 0.00 0.00 0.00 6.62 -0.37 24 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 5.96 -0.19 24 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 5.00 -0.41 24 0 47 0
29SEP27 550.00 C 4.99 4.99 4.99 4.57 -0.31 24 1 31 +1
29SEP27 560.00 C 4.51 4.51 4.51 3.99 -0.43 24 1 96 +1
29SEP27 570.00 C 4.11 4.11 4.11 3.45 -0.43 24 1 16 +1
29SEP27 580.00 C 0.00 0.00 0.00 3.08 -0.25 25 0 70 0
29SEP27 590.00 C 0.00 0.00 0.00 2.70 -0.37 25 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 2.26 -0.37 25 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 2.02 -0.26 25 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 1.79 -0.28 25 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.57 -0.28 25 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 1.36 -0.28 25 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 1.23 -0.20 25 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 1.09 -0.21 25 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.96 -0.22 26 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 0.83 -0.22 26 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.76 -0.17 26 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.68 -0.15 26 0 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.61 -0.15 26 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.53 -0.16 26 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.47 -0.15 26 0 15 0
TOTAL CALL 11,667 195,905 +6,007
29SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 398 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 370 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 343 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 269 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 258 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 247 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 236 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 225 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 214 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 204 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 194 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 184 0 286 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 174 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 164 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1,117 0
29SEP26 320.00 P 0.01 0.01 0.01 0.02 +0.01 134 30 4,579 +30
29SEP26 330.00 P 0.00 0.00 0.00 0.03 +0.01 119 0 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.04 +0.01 102 0 2,877 0
29SEP26 350.00 P 0.10 0.10 0.01 0.05 0.00 84 2 5,259 0
29SEP26 360.00 P 0.00 0.00 0.00 0.09 -0.02 69 0 4,498 0
29SEP26 370.00 P 0.10 0.10 0.10 0.17 -0.08 53 61 5,349 -1
29SEP26 380.00 P 0.20 0.30 0.14 0.45 -0.33 36 880 6,015 -31
29SEP26 390.00 P 1.60 2.09 1.15 2.41 -0.78 20 619 6,824 -52
29SEP26 400.00 P 10.00 10.75 8.32 11.43 -0.38 27 1,429 4,620 -1,626
29SEP26 410.00 P 20.00 20.40 18.50 21.40 -0.21 0 1,073 3,616 -1,297
29SEP26 420.00 P 28.50 31.00 28.50 31.40 -0.20 0 67 1,110 -1,884
29SEP26 430.00 P 0.00 0.00 0.00 41.40 -0.20 0 0 56 0
29SEP26 440.00 P 0.00 0.00 0.00 51.40 -0.20 0 0 28 0
29SEP26 450.00 P 0.00 0.00 0.00 61.40 -0.20 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 71.40 -0.20 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 81.40 -1.19 0 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 91.40 -0.89 0 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 101.40 -0.89 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 111.40 -1.19 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 121.40 -0.89 0 0 147 0
29SEP26 520.00 P 0.00 0.00 0.00 131.40 -0.89 0 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 141.40 -1.17 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 151.40 -1.14 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 161.40 -1.14 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 171.40 -1.16 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 181.40 -1.16 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 191.40 -1.16 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 201.40 -1.16 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 211.40 -1.18 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 221.40 -0.91 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 231.40 -1.18 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 241.40 -1.18 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 251.40 -1.13 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 261.40 -0.88 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 271.40 -0.97 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 281.40 -1.13 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 291.40 -1.13 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 301.40 -1.13 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 311.40 -1.15 0 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 321.40 -1.13 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 331.40 -1.13 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 341.40 -1.17 0 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 320.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 15 0
02OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
02OCT26 330.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 340.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 0.04 0.00 36 0 10 0
02OCT26 360.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 7 0
02OCT26 365.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 0.20 -0.06 27 0 94 0
02OCT26 375.00 P 0.00 0.00 0.00 0.39 -0.15 25 0 7 0
02OCT26 380.00 P 0.56 0.56 0.46 0.79 -0.31 22 15 187 0
02OCT26 385.00 P 1.30 1.31 0.88 1.64 -0.54 19 57 221 +41
02OCT26 390.00 P 3.20 3.39 2.18 3.38 -0.72 16 304 282 +75
02OCT26 395.00 P 6.00 6.10 5.05 7.05 -0.34 17 74 117 +14
02OCT26 400.00 P 0.00 0.00 0.00 11.51 -0.30 17 0 8 0
02OCT26 405.00 P 0.00 0.00 0.00 16.40 -0.22 0 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 21.40 -0.21 0 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 26.40 -0.20 0 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 31.40 -0.20 0 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 36.40 -0.20 0 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 41.40 -0.20 0 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 46.40 -0.20 0 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 51.40 -0.20 0 0 0 0
02OCT26 445.00 P 0.00 0.00 0.00 56.40 -0.20 0 0 0 0
02OCT26 450.00 P 0.00 0.00 0.00 61.40 -0.20 0 0 0 0
02OCT26 455.00 P 0.00 0.00 0.00 66.40 -0.20 0 0 0 0
02OCT26 460.00 P 0.00 0.00 0.00 71.40 -0.20 0 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 76.40 -1.19 0 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 81.40 -1.19 0 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 86.40 -0.89 0 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 91.40 -0.93 0 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 96.40 -0.89 0 0 0 0
02OCT26 490.00 P 0.00 0.00 0.00 101.40 -0.89 0 0 0 0
02OCT26 495.00 P 0.00 0.00 0.00 106.40 -1.19 0 0 0 0
09OCT26 295.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
09OCT26 297.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 300.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 305.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
09OCT26 310.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
09OCT26 315.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
09OCT26 320.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
09OCT26 325.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
09OCT26 330.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
09OCT26 335.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
09OCT26 340.00 P 0.00 0.00 0.00 0.04 - 31 0 0 -
09OCT26 345.00 P 0.00 0.00 0.00 0.03 - 27 0 0 -
09OCT26 350.00 P 0.00 0.00 0.00 0.06 - 26 0 0 -
09OCT26 355.00 P 0.00 0.00 0.00 0.10 - 24 0 0 -
09OCT26 360.00 P 0.00 0.00 0.00 0.19 - 24 0 0 -
09OCT26 365.00 P 0.00 0.00 0.00 0.34 - 22 0 0 -
09OCT26 370.00 P 0.44 0.45 0.44 0.60 - 21 158 158 -
09OCT26 375.00 P 0.00 0.00 0.00 1.06 - 20 0 0 -
09OCT26 380.00 P 1.55 1.55 1.30 1.87 - 19 23 23 -
09OCT26 385.00 P 2.31 2.88 2.25 3.16 - 18 93 93 -
09OCT26 390.00 P 4.50 4.56 3.98 5.13 - 16 57 42 -
09OCT26 395.00 P 7.10 7.10 7.10 8.17 - 16 8 8 -
09OCT26 400.00 P 0.00 0.00 0.00 11.91 - 15 0 0 -
09OCT26 405.00 P 0.00 0.00 0.00 16.68 - 17 0 0 -
09OCT26 410.00 P 0.00 0.00 0.00 21.44 - 17 0 0 -
09OCT26 415.00 P 0.00 0.00 0.00 26.40 - 0 0 0 -
09OCT26 420.00 P 0.00 0.00 0.00 31.40 - 0 0 0 -
09OCT26 425.00 P 0.00 0.00 0.00 36.40 - 0 0 0 -
09OCT26 430.00 P 0.00 0.00 0.00 41.40 - 0 0 0 -
09OCT26 435.00 P 0.00 0.00 0.00 46.40 - 0 0 0 -
09OCT26 440.00 P 0.00 0.00 0.00 51.40 - 0 0 0 -
09OCT26 445.00 P 0.00 0.00 0.00 56.40 - 0 0 0 -
09OCT26 450.00 P 0.00 0.00 0.00 61.40 - 0 0 0 -
09OCT26 455.00 P 0.00 0.00 0.00 66.40 - 0 0 0 -
09OCT26 460.00 P 0.00 0.00 0.00 71.40 - 0 0 0 -
09OCT26 465.00 P 0.00 0.00 0.00 76.40 - 0 0 0 -
09OCT26 470.00 P 0.00 0.00 0.00 81.40 - 0 0 0 -
09OCT26 475.00 P 0.00 0.00 0.00 86.40 - 0 0 0 -
09OCT26 480.00 P 0.00 0.00 0.00 91.40 - 0 0 0 -
09OCT26 485.00 P 0.00 0.00 0.00 96.40 - 0 0 0 -
09OCT26 490.00 P 0.00 0.00 0.00 101.40 - 0 0 0 -
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 1,058 0
29OCT26 310.00 P 0.00 0.00 0.00 0.03 0.00 29 0 805 0
29OCT26 320.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 501 0
29OCT26 330.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 919 0
29OCT26 340.00 P 0.35 0.38 0.35 0.30 0.00 24 30 943 -29
29OCT26 350.00 P 0.56 0.56 0.56 0.59 -0.07 23 40 1,126 -40
29OCT26 360.00 P 0.98 0.99 0.88 1.18 -0.13 21 13 1,882 -3
29OCT26 370.00 P 2.00 2.09 1.68 2.35 -0.25 20 353 3,517 +178
29OCT26 380.00 P 3.91 4.25 3.47 4.44 -0.47 18 1,086 5,349 +593
29OCT26 390.00 P 7.59 7.90 6.80 8.02 -0.71 17 328 3,806 +109
29OCT26 400.00 P 13.20 13.80 12.27 14.08 -0.63 16 182 3,173 +46
29OCT26 410.00 P 20.90 21.85 19.90 21.85 -0.76 15 94 1,680 +57
29OCT26 420.00 P 29.20 29.20 28.95 31.58 -0.33 17 54 1,047 +54
29OCT26 430.00 P 39.40 39.40 38.80 41.40 -0.20 0 55 9 -364
29OCT26 440.00 P 0.00 0.00 0.00 51.40 -0.20 0 0 0 -24
29OCT26 450.00 P 0.00 0.00 0.00 61.40 -0.20 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 71.40 -0.20 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 81.40 -1.19 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 91.40 -0.93 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 101.40 -0.89 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 111.40 -1.19 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 121.40 -0.89 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 131.40 -0.89 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 141.40 -1.17 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 151.40 -1.14 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 161.40 -1.14 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 171.40 -1.16 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 181.40 -1.16 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 191.40 -1.16 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 201.40 -1.16 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 211.40 -1.18 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 221.40 -0.91 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 231.40 -1.18 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 241.40 -1.18 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 251.40 -1.13 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 261.40 -0.88 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 271.40 -0.97 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 281.40 -1.13 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 291.40 -1.13 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 301.40 -1.13 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 311.40 -1.15 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 321.40 -1.13 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 331.40 -1.13 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 341.40 -1.17 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 35 0
27NOV26 320.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 442 0
27NOV26 330.00 P 0.00 0.00 0.00 0.59 0.00 23 0 715 0
27NOV26 340.00 P 0.00 0.00 0.00 1.08 -0.03 23 0 799 0
27NOV26 350.00 P 1.60 1.75 1.60 1.82 -0.23 22 23 806 +6
27NOV26 360.00 P 2.72 2.93 2.60 3.09 -0.21 21 58 1,297 +14
27NOV26 370.00 P 4.80 4.80 4.26 5.02 -0.39 20 65 2,185 -2
27NOV26 380.00 P 7.38 7.65 7.15 7.89 -0.53 19 25 7,101 +21
27NOV26 390.00 P 11.20 11.54 11.10 11.83 -0.83 18 191 2,208 +37
27NOV26 400.00 P 16.30 16.30 16.30 17.52 -0.79 18 2 1,531 +2
27NOV26 410.00 P 0.00 0.00 0.00 24.40 -1.25 18 1 916 +1
27NOV26 420.00 P 31.22 31.50 31.22 33.22 -0.39 19 40 594 +40
27NOV26 430.00 P 0.00 0.00 0.00 42.09 -0.28 20 0 757 0
27NOV26 440.00 P 0.00 0.00 0.00 51.54 -0.22 20 0 36 -10
27NOV26 450.00 P 0.00 0.00 0.00 61.40 -0.20 0 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 71.40 -0.47 0 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 81.40 -1.19 0 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 91.40 -0.93 0 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 101.40 -0.89 0 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 111.40 -1.19 0 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 121.40 -0.89 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 131.40 -0.89 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 141.40 -1.17 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 151.40 -1.14 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 161.40 -1.14 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 171.40 -1.16 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 181.40 -1.16 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 191.40 -1.16 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 201.40 -1.16 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 211.40 -1.18 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 221.40 -0.91 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 231.40 -1.18 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 241.40 -1.18 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 251.40 -1.13 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 261.40 -0.88 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 271.40 -1.13 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 281.40 -1.13 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 291.40 -1.13 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 301.40 -1.13 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 311.40 -1.15 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 321.40 -1.13 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 331.40 -1.13 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 341.40 -1.17 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 41 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 34 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30DEC26 260.00 P 0.15 0.15 0.15 0.01 0.00 26 50 179 +50
30DEC26 265.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 80 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.08 -0.05 23 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.12 -0.05 23 0 651 0
30DEC26 300.00 P 0.00 0.00 0.00 0.17 -0.08 23 0 5,967 0
30DEC26 310.00 P 0.00 0.00 0.00 0.35 -0.11 23 0 3,392 0
30DEC26 320.00 P 1.06 1.06 1.01 0.67 -0.16 22 45 1,924 -36
30DEC26 330.00 P 0.00 0.00 0.00 1.20 -0.23 22 0 1,808 0
30DEC26 340.00 P 2.15 2.15 2.15 2.05 -0.32 22 25 2,133 +15
30DEC26 350.00 P 3.25 3.26 3.05 3.20 -0.34 21 133 2,004 -38
30DEC26 360.00 P 4.62 4.73 4.61 5.01 -0.38 21 26 2,703 +10
30DEC26 370.00 P 7.38 7.38 7.07 7.50 -0.39 20 17 2,086 0
30DEC26 380.00 P 10.50 10.64 9.88 10.78 -0.39 20 66 6,316 +21
30DEC26 390.00 P 14.44 14.67 14.10 15.05 -0.46 19 219 4,415 -135
30DEC26 400.00 P 20.35 20.35 19.38 20.53 -0.52 19 35 2,766 0
30DEC26 410.00 P 26.45 27.00 25.55 27.00 -1.28 19 186 3,160 0
30DEC26 420.00 P 34.07 34.07 34.07 34.13 -1.62 18 6 3,792 +6
30DEC26 430.00 P 41.52 41.52 41.10 42.82 -1.12 19 60 1,838 +10
30DEC26 440.00 P 0.00 0.00 0.00 52.24 -0.49 20 0 1,387 0
30DEC26 450.00 P 0.00 0.00 0.00 61.62 -0.38 20 0 1,181 0
30DEC26 460.00 P 0.00 0.00 0.00 71.40 -0.47 0 0 160 0
30DEC26 470.00 P 0.00 0.00 0.00 81.40 -1.19 0 0 20 -15
30DEC26 480.00 P 0.00 0.00 0.00 91.40 -0.93 0 0 191 0
30DEC26 490.00 P 0.00 0.00 0.00 101.40 -0.89 0 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 111.40 -1.19 0 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 121.40 -0.89 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 131.40 -0.89 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 141.40 -1.17 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 151.40 -1.14 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 161.40 -1.14 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 171.40 -1.16 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 181.40 -1.16 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 191.40 -1.16 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 201.40 -1.16 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 211.40 -1.18 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 221.40 -0.91 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 231.40 -1.18 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 241.40 -1.18 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 251.40 -1.13 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 261.40 -0.88 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 271.40 -1.13 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 281.40 -1.13 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 291.40 -1.13 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 301.40 -1.13 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 311.40 -1.15 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 321.40 -1.13 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 331.40 -1.13 0 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 341.40 -1.17 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.12 -0.05 24 0 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.17 -0.06 24 0 75 0
30MAR27 265.00 P 0.00 0.00 0.00 0.23 -0.08 23 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.31 -0.10 23 0 128 0
30MAR27 275.00 P 0.00 0.00 0.00 0.42 -0.12 23 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.55 -0.12 23 0 180 0
30MAR27 285.00 P 0.00 0.00 0.00 0.72 -0.18 23 0 80 0
30MAR27 290.00 P 0.00 0.00 0.00 0.95 -0.16 23 0 284 0
30MAR27 295.00 P 0.00 0.00 0.00 1.22 -0.20 23 0 129 0
30MAR27 300.00 P 0.00 0.00 0.00 1.53 -0.20 23 0 383 0
30MAR27 310.00 P 0.00 0.00 0.00 2.37 -0.25 23 0 348 0
30MAR27 320.00 P 3.70 3.81 3.70 3.53 -0.30 23 66 1,126 +66
30MAR27 330.00 P 0.00 0.00 0.00 5.09 -0.33 23 0 4,924 0
30MAR27 340.00 P 0.00 0.00 0.00 6.86 -0.21 22 0 1,274 0
30MAR27 350.00 P 0.00 0.00 0.00 9.12 -0.31 22 0 1,194 0
30MAR27 360.00 P 0.00 0.00 0.00 12.01 -0.33 22 0 2,530 0
30MAR27 370.00 P 0.00 0.00 0.00 15.50 -0.30 21 0 2,008 0
30MAR27 380.00 P 0.00 0.00 0.00 19.74 -0.19 21 0 3,273 0
30MAR27 390.00 P 23.80 23.80 23.62 24.53 -0.36 21 218 1,505 +174
30MAR27 400.00 P 0.00 0.00 0.00 30.10 -0.42 21 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 36.22 -1.41 21 0 3,790 0
30MAR27 420.00 P 0.00 0.00 0.00 44.17 -0.32 22 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 51.60 -0.38 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 59.47 -0.38 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 67.66 -0.38 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 76.17 -1.06 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 82.61 -3.50 16 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 91.77 -3.46 14 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 103.28 -1.18 22 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 112.68 -1.18 22 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 122.17 -1.16 22 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 131.75 -1.16 22 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 141.45 -1.12 22 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 151.40 -1.14 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 161.40 -1.14 0 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 171.40 -1.16 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 181.40 -1.16 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 191.40 -1.16 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 201.40 -1.16 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 211.40 -1.18 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 221.40 -0.91 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 231.40 -1.18 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 241.40 -1.18 0 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 251.40 -1.13 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 261.40 -0.88 0 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 271.40 -1.13 0 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 281.40 -1.13 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 291.40 -1.13 0 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 301.40 -1.13 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 311.40 -1.15 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 321.40 -1.13 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 331.40 -1.13 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 341.40 -1.17 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.04 -0.05 22 0 13 0
29JUN27 230.00 P 0.00 0.00 0.00 0.06 -0.06 22 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.09 -0.07 22 0 12 0
29JUN27 240.00 P 0.00 0.00 0.00 0.12 -0.09 22 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.17 -0.13 22 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.23 -0.15 22 0 91 0
29JUN27 255.00 P 0.00 0.00 0.00 0.32 -0.18 22 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.42 -0.22 22 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.56 -0.26 22 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 0.72 -0.30 22 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 0.93 -0.33 22 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.17 -0.41 22 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.49 -0.40 22 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.81 -0.52 22 0 216 0
29JUN27 295.00 P 0.00 0.00 0.00 2.34 -0.53 22 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 2.82 -0.60 22 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 4.11 -0.64 22 0 495 0
29JUN27 320.00 P 0.00 0.00 0.00 5.76 -0.73 22 0 1,151 0
29JUN27 330.00 P 0.00 0.00 0.00 7.83 -0.69 22 0 392 0
29JUN27 340.00 P 9.80 9.80 9.80 10.20 -0.50 22 3 414 0
29JUN27 350.00 P 13.24 13.24 13.24 12.87 -0.55 22 15 927 +15
29JUN27 360.00 P 0.00 0.00 0.00 16.09 -0.77 22 0 837 0
29JUN27 370.00 P 19.50 19.50 19.50 19.98 -0.72 22 1 2,724 +1
29JUN27 380.00 P 23.89 23.89 23.89 24.40 -0.64 22 5 276 +3
29JUN27 390.00 P 0.00 0.00 0.00 29.45 -0.55 21 0 387 0
29JUN27 400.00 P 0.00 0.00 0.00 34.89 -0.55 21 0 579 0
29JUN27 410.00 P 40.41 40.41 40.41 40.99 -0.64 21 15 843 +15
29JUN27 420.00 P 0.00 0.00 0.00 49.06 -0.52 22 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 56.14 -0.55 22 0 398 0
29JUN27 440.00 P 0.00 0.00 0.00 63.80 -0.55 23 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 71.63 -0.53 23 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 77.49 -2.75 20 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 85.66 -3.11 20 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 94.13 -3.37 19 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 103.28 -3.17 19 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 112.68 -2.86 19 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 124.12 -0.28 23 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 133.47 +0.05 23 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 142.85 -0.63 23 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 152.36 -0.18 24 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 161.92 -0.62 24 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 171.57 -0.99 24 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 181.40 -1.16 0 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 191.40 -1.16 0 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 201.40 -1.16 0 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 211.40 -1.18 0 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 221.40 -0.91 0 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 231.40 -1.18 0 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 241.40 -1.18 0 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 251.40 -1.13 0 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 261.40 -0.88 0 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 271.40 -1.13 0 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 281.40 -1.13 0 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 291.40 -1.13 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 301.40 -1.13 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 311.40 -1.15 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 321.40 -1.13 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 331.40 -1.13 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 341.40 -1.17 0 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 38 0
29SEP27 200.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 138 0
29SEP27 205.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 67 0
29SEP27 210.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 85 0
29SEP27 215.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 79 0
29SEP27 225.00 P 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.32 -0.03 24 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.52 -0.05 23 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 0.65 -0.05 23 0 1 0
29SEP27 250.00 P 0.00 0.00 0.00 0.81 -0.08 23 0 30 0
29SEP27 255.00 P 0.00 0.00 0.00 1.02 -0.08 23 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.23 -0.10 23 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 1.52 -0.12 23 0 27 0
29SEP27 270.00 P 0.00 0.00 0.00 1.83 -0.12 23 0 15 0
29SEP27 275.00 P 0.00 0.00 0.00 2.18 -0.17 23 0 57 0
29SEP27 280.00 P 0.00 0.00 0.00 2.63 -0.17 23 0 89 0
29SEP27 285.00 P 0.00 0.00 0.00 3.09 -0.17 23 0 98 0
29SEP27 290.00 P 0.00 0.00 0.00 3.64 -0.22 23 0 140 0
29SEP27 295.00 P 0.00 0.00 0.00 4.40 -0.23 23 0 112 0
29SEP27 300.00 P 0.00 0.00 0.00 5.06 -0.24 23 0 32 0
29SEP27 310.00 P 0.00 0.00 0.00 6.77 -0.31 23 0 166 0
29SEP27 320.00 P 9.56 9.56 9.29 8.77 -0.38 23 220 318 +220
29SEP27 330.00 P 0.00 0.00 0.00 11.15 -0.39 23 0 465 0
29SEP27 340.00 P 0.00 0.00 0.00 14.05 -0.47 23 0 509 0
29SEP27 350.00 P 17.22 17.28 16.64 16.68 -1.12 23 221 621 +221
29SEP27 360.00 P 20.77 20.77 20.11 20.73 -0.59 23 152 707 +139
29SEP27 370.00 P 25.46 25.46 25.46 24.69 -0.58 23 45 140 +45
29SEP27 380.00 P 0.00 0.00 0.00 29.05 -0.79 22 0 52 0
29SEP27 390.00 P 0.00 0.00 0.00 33.86 -0.73 22 0 20 0
29SEP27 400.00 P 39.20 40.00 38.60 39.50 -0.66 22 70 196 0
29SEP27 410.00 P 0.00 0.00 0.00 45.60 -0.98 22 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 52.11 -0.71 22 0 20 0
29SEP27 430.00 P 0.00 0.00 0.00 59.04 -0.68 22 0 105 0
29SEP27 440.00 P 0.00 0.00 0.00 66.32 -0.66 22 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 72.51 -2.97 21 0 75 0
29SEP27 460.00 P 0.00 0.00 0.00 80.31 -3.14 21 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 88.62 -3.07 21 0 17 0
29SEP27 480.00 P 0.00 0.00 0.00 97.14 -2.94 21 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 105.58 -2.89 21 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 116.81 -0.51 23 0 51 0
29SEP27 510.00 P 0.00 0.00 0.00 125.75 -0.49 24 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 134.93 -0.42 24 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 144.16 -0.41 24 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 153.47 -0.37 24 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 162.92 -0.32 24 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 172.40 -0.31 24 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 181.94 -0.62 24 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 191.62 -0.94 24 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 201.41 -1.15 25 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 211.40 -1.18 0 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 221.40 -0.91 0 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 231.40 -1.18 0 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 241.40 -1.18 0 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 251.40 -1.13 0 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 261.40 -0.88 0 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 271.40 -1.13 0 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 281.40 -1.13 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 291.40 -1.13 0 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 301.40 -1.13 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 311.40 -1.15 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 321.40 -1.13 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 331.40 -1.13 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 341.40 -1.17 0 0 0 0
TOTAL PUT 9,489 205,317 -3,258
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$ 19.840
29SEP26 15.00 C 0.00 0.00 0.00 4.84 +0.14 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.34 +0.13 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.84 +0.13 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.34 +0.13 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.84 +0.13 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.34 +0.13 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.84 +0.13 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.34 +0.13 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.84 +0.12 0 0 0 0
29SEP26 19.50 C 0.35 0.35 0.35 0.39 +0.07 40 6 6 +6
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 42 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 940 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 958 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 134 0 235 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 167 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 197 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 225 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 251 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 277 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 301 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 323 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 345 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 366 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 425 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 443 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 460 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 477 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 493 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.89 +0.15 44 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.38 +0.17 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.90 +0.15 38 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.39 +0.14 29 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.90 +0.13 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.42 +0.12 27 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.96 +0.11 27 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.53 +0.09 26 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 1.15 +0.07 26 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.85 +0.06 27 0 0 0
29OCT26 20.00 C 0.57 0.57 0.57 0.58 +0.05 27 43 181 +28
29OCT26 21.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 59 0
29OCT26 22.00 C 0.00 0.00 0.00 0.07 0.00 26 0 171 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 0.00 28 0 315 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 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 8 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
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.93 +0.18 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.45 +0.18 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.98 +0.18 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.45 +0.13 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.97 +0.12 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.52 +0.11 25 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.09 +0.10 25 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.70 +0.09 25 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 1.39 +0.08 26 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 1.07 +0.07 26 0 45 0
27NOV26 20.00 C 0.00 0.00 0.00 0.79 +0.05 25 0 111 0
27NOV26 21.00 C 0.42 0.42 0.42 0.41 +0.03 25 4 12 0
27NOV26 22.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 83 0
27NOV26 23.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 0.00 26 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 0.00 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 32 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 44 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 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.01 +0.17 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.56 +0.19 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.07 +0.16 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.53 +0.12 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.08 +0.12 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.65 +0.11 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.25 +0.10 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.88 +0.09 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.59 +0.07 26 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 1.29 +0.07 26 0 50 0
30DEC26 20.00 C 0.00 0.00 0.00 1.00 +0.06 25 0 30 0
30DEC26 21.00 C 0.59 0.60 0.59 0.60 +0.05 24 7 23 +7
30DEC26 22.00 C 0.32 0.32 0.32 0.33 +0.02 24 3 109 +3
30DEC26 23.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 0.00 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 25 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 49 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 5.26 +0.16 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.81 +0.16 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.36 +0.14 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.93 +0.24 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.41 +0.12 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.02 +0.10 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.66 +0.09 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.33 +0.09 25 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.09 +0.09 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.75 +0.08 25 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.53 +0.06 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.06 +0.03 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.74 +0.04 25 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.50 +0.03 25 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.34 +0.02 25 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 0.00 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 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 5.38 +0.14 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.92 +0.14 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.48 +0.14 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.06 +0.14 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.55 +0.13 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.18 +0.13 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.84 +0.13 25 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.52 +0.12 25 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.22 +0.11 25 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.95 +0.11 25 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.70 +0.10 25 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.28 +0.09 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.96 +0.09 25 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 0.70 +0.05 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.50 +0.04 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.36 +0.04 25 0 10 0
29JUN27 26.00 C 0.25 0.25 0.25 0.25 +0.03 25 2 2 +2
29JUN27 27.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.06 +0.01 26 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 0.03 +0.01 26 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 5.47 +0.16 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.03 +0.14 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.62 +0.14 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.22 +0.13 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.84 +0.21 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.40 +0.10 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.14 +0.07 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.78 +0.08 27 0 15 0
29SEP27 19.00 C 2.47 2.47 2.47 2.50 +0.06 27 15 15 +15
29SEP27 19.50 C 0.00 0.00 0.00 2.23 +0.06 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.02 +0.07 27 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.57 +0.06 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.25 +0.05 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.98 +0.03 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.77 +0.03 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
TOTAL CALL 80 8,141 +61
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 80 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.07 37 0 203 0
29SEP26 20.00 P 0.00 0.00 0.00 0.25 -0.13 38 0 510 0
29SEP26 21.00 P 0.00 0.00 0.00 1.16 -0.14 0 0 922 0
29SEP26 22.00 P 2.23 2.23 2.23 2.16 -0.14 0 15 0 -107
29SEP26 23.00 P 0.00 0.00 0.00 3.16 -0.14 0 0 1,196 0
29SEP26 24.00 P 0.00 0.00 0.00 4.17 -0.20 170 0 53 0
29SEP26 25.00 P 0.00 0.00 0.00 5.18 -0.19 221 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.18 -0.19 250 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.18 -0.19 279 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.17 -0.20 281 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.18 -0.19 333 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.18 -0.19 359 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.18 -0.19 382 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.18 -0.19 404 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.18 -0.19 425 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.18 -0.19 446 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.18 -0.19 466 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.18 -0.19 486 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.18 -0.19 505 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.18 -0.19 524 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.17 -0.20 504 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 45 0
29OCT26 18.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.15 -0.05 27 0 371 0
29OCT26 19.00 P 0.00 0.00 0.00 0.28 -0.06 27 0 291 0
29OCT26 19.50 P 0.00 0.00 0.00 0.45 -0.09 27 0 2,921 0
29OCT26 20.00 P 0.00 0.00 0.00 0.68 -0.11 26 0 176 0
29OCT26 21.00 P 0.00 0.00 0.00 1.35 -0.12 26 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.20 -0.14 26 0 184 0
29OCT26 23.00 P 0.00 0.00 0.00 3.16 -0.14 0 0 2 -153
29OCT26 24.00 P 0.00 0.00 0.00 4.17 -0.20 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.18 -0.19 45 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.18 -0.19 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.18 -0.19 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.17 -0.20 59 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.18 -0.19 68 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.18 -0.19 73 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.18 -0.19 78 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.18 -0.19 82 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.18 -0.19 87 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.18 -0.19 91 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.18 -0.19 95 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 22 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.28 -0.05 25 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.43 -0.07 25 0 55 0
27NOV26 19.50 P 0.00 0.00 0.00 0.63 -0.08 25 0 117 0
27NOV26 20.00 P 0.00 0.00 0.00 0.85 -0.10 25 0 163 0
27NOV26 21.00 P 0.00 0.00 0.00 1.46 -0.13 24 0 239 0
27NOV26 22.00 P 0.00 0.00 0.00 2.28 -0.13 25 0 128 0
27NOV26 23.00 P 0.00 0.00 0.00 3.18 -0.14 24 0 60 -43
27NOV26 24.00 P 0.00 0.00 0.00 4.18 -0.19 30 0 8 -70
27NOV26 25.00 P 0.00 0.00 0.00 5.18 -0.19 35 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.18 -0.19 39 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.18 -0.19 44 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.17 -0.20 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.18 -0.19 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.18 -0.19 56 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.18 -0.19 60 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.18 -0.19 63 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.18 -0.19 66 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.18 -0.19 70 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.18 -0.19 73 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 20 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
30DEC26 17.50 P 0.24 0.24 0.24 0.18 -0.03 25 2 39 +2
30DEC26 18.00 P 0.34 0.34 0.34 0.28 -0.04 25 15 50 +15
30DEC26 18.50 P 0.00 0.00 0.00 0.41 -0.06 25 0 46 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 -0.07 25 0 41 0
30DEC26 19.50 P 0.00 0.00 0.00 0.78 -0.08 25 0 246 0
30DEC26 20.00 P 0.00 0.00 0.00 1.01 -0.10 24 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 1.59 -0.12 24 0 95 0
30DEC26 22.00 P 0.00 0.00 0.00 2.37 -0.13 24 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.23 -0.13 24 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 4.18 -0.19 26 0 2,002 0
30DEC26 25.00 P 0.00 0.00 0.00 5.18 -0.19 30 0 0 -13
30DEC26 26.00 P 0.00 0.00 0.00 6.18 -0.19 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.18 -0.19 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.18 -0.19 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.18 -0.19 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.18 -0.19 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.18 -0.19 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.18 -0.19 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.18 -0.19 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.18 -0.19 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.18 -0.19 62 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.18 -0.19 64 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.18 -0.19 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.18 -0.19 69 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.17 -0.20 69 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.44 -0.03 25 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.58 -0.04 25 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.75 -0.05 26 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.93 -0.07 25 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 1.13 -0.07 25 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.36 -0.06 25 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.91 -0.09 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.66 -0.09 25 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.43 -0.11 25 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.21 -0.18 22 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 5.18 -0.19 24 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 6.18 -0.19 27 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 7.18 -0.19 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.18 -0.19 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.18 -0.19 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.18 -0.19 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.18 -0.19 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.18 -0.19 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.18 -0.19 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.18 -0.19 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.18 -0.19 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.18 -0.19 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.18 -0.19 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.18 -0.19 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.17 -0.20 55 0 0 0
29JUN27 15.00 P 0.33 0.33 0.33 0.23 0.00 25 15 60 +15
29JUN27 15.50 P 0.00 0.00 0.00 0.32 0.00 26 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 0.42 0.00 26 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.54 -0.01 26 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.86 -0.01 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 1.05 -0.02 26 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.23 -0.06 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.44 -0.06 25 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.73 -0.04 25 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 2.01 -0.05 25 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.64 -0.06 25 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.34 -0.07 25 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 3.98 -0.11 23 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.78 -0.12 22 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.62 -0.16 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.52 -0.16 18 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.44 -0.17 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.38 -0.18 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.33 -0.18 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.30 -0.17 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.26 -0.18 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.23 -0.18 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.19 -0.19 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.18 -0.19 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.18 -0.19 0 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.81 -0.04 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.98 -0.05 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.17 -0.06 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.38 -0.06 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.62 -0.06 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.86 -0.07 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.14 -0.07 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.42 -0.01 28 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 3.06 0.00 28 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.75 -0.11 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.49 -0.14 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.29 -0.14 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.12 -0.15 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.98 -0.17 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.86 -0.19 30 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.78 -0.18 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.71 -0.18 31 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.65 -0.18 32 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.59 -0.19 32 0 0 0
TOTAL PUT 47 12,017 -354
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$ 158.900
29SEP26 70.00 C 0.00 0.00 0.00 89.14 +1.51 733 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 86.52 +1.35 639 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 84.64 +1.95 817 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 81.41 +1.23 420 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 79.70 +2.07 766 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 76.41 +1.24 382 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 73.92 +1.29 410 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 71.41 +1.28 345 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 68.94 +1.24 410 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 66.66 +1.46 509 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 64.01 +1.38 428 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 61.61 +1.48 449 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 59.45 +1.76 506 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 57.20 +2.07 521 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 53.91 +1.28 232 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 51.74 +1.56 400 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 49.44 +1.74 414 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 46.81 +1.63 372 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 44.32 +1.56 354 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 42.21 +2.01 384 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 39.11 +1.40 276 0 41 0
29SEP26 122.50 C 0.00 0.00 0.00 36.45 +1.31 206 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 34.15 +1.44 249 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 31.94 +1.80 271 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 28.96 +1.14 168 0 916 0
29SEP26 132.50 C 0.00 0.00 0.00 26.84 +1.70 222 0 798 0
29SEP26 135.00 C 0.00 0.00 0.00 24.39 +1.75 208 0 468 0
29SEP26 137.50 C 0.00 0.00 0.00 21.82 +1.67 183 0 1,215 0
29SEP26 140.00 C 20.07 20.77 19.35 19.30 +1.65 163 78 8,770 -78
29SEP26 142.50 C 0.00 0.00 0.00 16.92 +1.77 155 0 1,313 0
29SEP26 145.00 C 15.01 15.01 15.01 14.36 +1.70 131 6 9,784 -6
29SEP26 147.50 C 0.00 0.00 0.00 11.80 +1.63 108 0 886 0
29SEP26 150.00 C 9.60 9.60 9.60 9.25 +1.55 86 1 2,229 -2
29SEP26 152.50 C 0.00 0.00 0.00 6.73 +1.53 66 0 414 0
29SEP26 155.00 C 4.40 5.84 3.75 4.28 +1.27 49 382 2,199 -156
29SEP26 157.50 C 1.80 3.42 1.52 2.04 +0.74 36 273 1,897 -75
29SEP26 160.00 C 0.52 1.38 0.34 0.43 -0.03 26 582 1,965 +237
29SEP26 162.50 C 0.09 0.29 0.06 0.09 -0.04 30 621 3,108 +247
29SEP26 165.00 C 0.04 0.04 0.03 0.02 -0.02 34 445 9,591 -323
29SEP26 167.50 C 0.02 0.03 0.02 0.01 0.00 42 172 2,666 -123
29SEP26 170.00 C 0.02 0.03 0.02 0.01 0.00 52 518 3,543 -38
29SEP26 172.50 C 0.01 0.01 0.01 0.01 0.00 62 32 1,007 +30
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,250 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 80 0 764 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,214 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 98 0 464 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 107 0 285 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 115 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 123 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 132 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 139 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 147 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 155 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 170 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 184 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 237 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 273 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 328 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 338 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 348 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 358 0 330 0
02OCT26 133.00 C 0.00 0.00 0.00 26.72 +2.04 125 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 25.68 +2.00 120 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 24.66 +1.98 115 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 23.63 +1.95 109 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 22.60 +1.92 104 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 21.58 +1.90 100 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 19.95 +1.27 44 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 19.30 +1.61 80 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 17.95 +1.26 39 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 16.95 +1.26 36 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 15.95 +1.25 34 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 14.96 +1.25 37 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 14.36 +1.64 64 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 12.97 +1.24 35 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 11.98 +1.23 34 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 10.99 +1.21 33 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 10.01 +1.24 32 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 9.30 +1.43 43 0 30 0
02OCT26 152.50 C 7.24 7.24 7.24 6.85 +1.24 35 11 11 +11
02OCT26 155.00 C 0.00 0.00 0.00 4.54 +1.00 29 0 101 0
02OCT26 157.50 C 2.75 3.82 2.10 2.54 +0.54 25 38 477 +12
02OCT26 160.00 C 1.18 1.94 1.18 1.07 +0.20 23 56 276 +3
02OCT26 162.50 C 0.40 0.80 0.22 0.37 +0.05 22 576 712 +299
02OCT26 165.00 C 0.15 0.23 0.13 0.10 0.00 22 71 101 +44
02OCT26 167.50 C 0.00 0.00 0.00 0.02 0.00 22 0 35 0
02OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 26 0 59 0
02OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
02OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 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 49 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 26.72 - 74 0 0 -
09OCT26 134.00 C 0.00 0.00 0.00 25.68 - 70 0 0 -
09OCT26 135.00 C 0.00 0.00 0.00 24.66 - 67 0 0 -
09OCT26 136.00 C 0.00 0.00 0.00 23.63 - 64 0 0 -
09OCT26 137.00 C 0.00 0.00 0.00 22.60 - 61 0 0 -
09OCT26 138.00 C 0.00 0.00 0.00 21.58 - 58 0 0 -
09OCT26 139.00 C 0.00 0.00 0.00 20.05 - 32 0 0 -
09OCT26 140.00 C 0.00 0.00 0.00 19.30 - 45 0 0 -
09OCT26 141.00 C 0.00 0.00 0.00 18.07 - 31 0 0 -
09OCT26 142.00 C 0.00 0.00 0.00 17.08 - 30 0 0 -
09OCT26 143.00 C 0.00 0.00 0.00 16.10 - 30 0 0 -
09OCT26 144.00 C 0.00 0.00 0.00 15.12 - 30 0 0 -
09OCT26 145.00 C 0.00 0.00 0.00 14.36 - 37 0 0 -
09OCT26 146.00 C 0.00 0.00 0.00 13.17 - 28 0 0 -
09OCT26 147.00 C 0.00 0.00 0.00 12.21 - 28 0 0 -
09OCT26 148.00 C 0.00 0.00 0.00 11.26 - 27 0 0 -
09OCT26 149.00 C 0.00 0.00 0.00 10.32 - 27 0 0 -
09OCT26 150.00 C 0.00 0.00 0.00 9.68 - 31 0 0 -
09OCT26 152.50 C 0.00 0.00 0.00 7.39 - 28 0 0 -
09OCT26 155.00 C 0.00 0.00 0.00 5.29 - 25 0 0 -
09OCT26 157.50 C 0.00 0.00 0.00 3.46 - 23 1 1 -
09OCT26 160.00 C 2.28 2.52 2.09 2.00 - 22 10 6 -
09OCT26 162.50 C 1.22 1.69 0.84 1.09 - 21 252 215 -
09OCT26 165.00 C 0.67 0.88 0.52 0.53 - 21 56 54 -
09OCT26 167.50 C 0.28 0.40 0.22 0.22 - 21 76 76 -
09OCT26 170.00 C 0.15 0.17 0.10 0.09 - 21 43 40 -
09OCT26 172.50 C 0.07 0.07 0.07 0.03 - 21 4 4 -
09OCT26 175.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
09OCT26 177.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
09OCT26 180.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
09OCT26 182.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
09OCT26 185.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
09OCT26 187.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
09OCT26 190.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
09OCT26 192.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
09OCT26 195.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 197.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
09OCT26 200.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
09OCT26 202.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 205.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 207.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29OCT26 82.50 C 0.00 0.00 0.00 77.17 +1.84 124 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 74.12 +1.28 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 72.40 +2.23 121 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 69.16 +1.31 73 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 67.43 +2.14 112 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 64.90 +2.03 106 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 62.33 +2.17 99 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 59.45 +1.76 82 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 57.39 +2.00 92 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 54.61 +1.83 80 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 52.31 +2.10 81 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 49.80 +2.10 77 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 46.81 +1.59 55 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 45.07 +2.31 74 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 42.41 +2.18 67 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 39.70 +1.93 59 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 37.33 +1.87 58 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 34.78 +1.81 53 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 32.35 +2.16 51 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 29.80 +1.90 46 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 27.41 +1.78 44 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 24.66 +1.45 36 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 22.03 +1.20 30 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 19.67 +1.18 30 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 17.36 +1.14 29 0 0 0
29OCT26 145.00 C 16.00 16.00 16.00 15.49 +1.82 32 6 67 +6
29OCT26 147.50 C 14.38 14.41 14.38 13.36 +1.14 31 65 148 +65
29OCT26 150.00 C 10.92 10.92 10.92 10.95 +1.01 27 30 119 0
29OCT26 152.50 C 9.89 10.38 9.29 9.29 +1.19 28 125 278 +37
29OCT26 155.00 C 7.68 7.68 7.32 7.49 +0.86 27 32 384 +2
29OCT26 157.50 C 6.10 6.15 5.89 5.87 +0.89 26 14 644 +4
29OCT26 160.00 C 4.40 5.20 4.00 4.46 +0.61 25 67 1,536 +29
29OCT26 162.50 C 3.10 3.80 3.10 3.35 +0.53 25 536 2,000 +516
29OCT26 165.00 C 2.46 2.98 2.15 2.44 +0.45 25 679 1,523 +573
29OCT26 167.50 C 1.80 2.19 1.63 1.73 +0.33 25 168 900 +160
29OCT26 170.00 C 1.23 1.46 1.14 1.19 +0.23 24 167 1,343 +1
29OCT26 172.50 C 0.86 1.05 0.76 0.79 +0.16 24 65 493 +25
29OCT26 175.00 C 0.60 0.70 0.54 0.51 +0.12 24 40 646 +15
29OCT26 177.50 C 0.41 0.46 0.41 0.31 +0.07 24 23 248 0
29OCT26 180.00 C 0.26 0.30 0.26 0.19 +0.05 23 61 1,890 +61
29OCT26 182.50 C 0.19 0.19 0.19 0.11 +0.03 23 40 374 +40
29OCT26 185.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 591 0
29OCT26 187.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 594 0
29OCT26 190.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 26 0 100 0
29OCT26 200.00 C 0.04 0.04 0.04 0.01 0.00 27 5 235 -5
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 170 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 410 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 155 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 227 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 327 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 60 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 77.34 +2.01 97 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 74.83 +1.94 93 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 72.40 +2.23 91 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 69.84 +1.93 85 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 67.43 +2.01 83 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 64.90 +2.03 79 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 62.41 +2.25 76 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 59.91 +2.22 72 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 57.41 +2.02 69 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 54.91 +2.13 65 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 52.31 +2.10 60 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 49.93 +2.16 59 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 47.47 +2.23 57 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 45.07 +2.30 55 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 42.48 +2.25 51 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 40.42 +2.65 53 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 37.79 +2.33 49 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 35.31 +2.33 46 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 32.83 +2.30 43 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 30.43 +2.28 41 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 27.99 +2.10 39 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 25.56 +2.01 36 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 23.17 +1.92 34 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 20.25 +1.23 28 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 18.06 +1.18 27 0 0 0
27NOV26 145.00 C 17.47 17.47 17.13 15.94 +1.11 27 42 30 +30
27NOV26 147.50 C 0.00 0.00 0.00 13.93 +1.06 26 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 12.17 +1.12 26 0 10 0
27NOV26 152.50 C 10.40 10.40 10.40 10.40 +0.99 26 24 56 0
27NOV26 155.00 C 9.69 9.69 8.63 8.65 +0.79 25 63 226 +45
27NOV26 157.50 C 7.67 7.67 7.67 7.28 +0.83 25 30 344 +30
27NOV26 160.00 C 6.04 6.63 6.04 5.90 +0.62 24 11 1,354 0
27NOV26 162.50 C 0.00 0.00 0.00 4.80 +0.54 24 3 814 +3
27NOV26 165.00 C 3.52 3.52 3.52 3.84 +0.47 24 7 427 +7
27NOV26 167.50 C 3.15 3.15 3.15 3.03 +0.39 24 2 347 +2
27NOV26 170.00 C 2.44 2.80 2.24 2.38 +0.38 24 50 936 +30
27NOV26 172.50 C 1.88 2.08 1.78 1.84 +0.36 24 42 152 +42
27NOV26 175.00 C 1.47 1.66 1.38 1.38 +0.29 24 62 524 +37
27NOV26 177.50 C 1.06 1.06 1.02 1.04 +0.25 24 7 277 +6
27NOV26 180.00 C 0.94 0.97 0.80 0.78 +0.23 24 36 273 +14
27NOV26 182.50 C 0.60 0.60 0.60 0.57 +0.19 24 10 287 0
27NOV26 185.00 C 0.50 0.58 0.50 0.41 +0.16 24 70 378 +20
27NOV26 187.50 C 0.00 0.00 0.00 0.29 +0.13 23 0 356 0
27NOV26 190.00 C 0.00 0.00 0.00 0.21 +0.10 23 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.14 +0.07 23 0 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.10 +0.06 23 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.07 +0.04 23 0 37 0
27NOV26 200.00 C 0.00 0.00 0.00 0.05 +0.03 24 0 48 0
27NOV26 205.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 52 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 23 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 31 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 34 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 37 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 0.01 0.01 0.01 0.01 0.00 41 30 30 +30
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 44 0 0 0
27NOV26 280.00 C 0.01 0.01 0.01 0.01 0.00 45 120 120 +120
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 210 0
30DEC26 70.00 C 0.00 0.00 0.00 89.47 +1.84 88 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 87.16 +1.81 89 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 84.66 +1.97 86 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 82.17 +1.99 82 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 79.70 +1.83 79 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 77.34 +2.01 79 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 74.83 +1.94 76 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 72.40 +2.23 74 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 69.84 +1.93 69 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 67.43 +2.01 68 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 64.90 +2.03 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 62.41 +2.16 61 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 59.91 +2.14 58 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 57.41 +2.02 56 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 54.91 +2.11 53 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 52.69 +2.33 54 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 49.93 +2.03 48 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 47.70 +2.27 49 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 45.20 +2.12 46 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 42.82 +1.94 44 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 40.42 +1.86 43 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 37.79 +1.76 39 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 35.56 +1.91 39 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 33.10 +1.65 37 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 30.67 +1.16 35 0 1,811 0
30DEC26 132.50 C 0.00 0.00 0.00 28.29 +1.93 33 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 25.56 +0.94 29 0 1,295 0
30DEC26 137.50 C 0.00 0.00 0.00 23.17 +1.20 27 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 21.50 +1.16 29 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 18.79 +0.71 25 0 1,344 0
30DEC26 145.00 C 0.00 0.00 0.00 16.83 +0.93 25 0 736 0
30DEC26 147.50 C 0.00 0.00 0.00 15.37 +1.16 26 0 462 0
30DEC26 150.00 C 0.00 0.00 0.00 13.34 +0.89 25 0 1,868 0
30DEC26 152.50 C 12.01 12.01 12.01 11.84 +0.81 25 60 239 -30
30DEC26 155.00 C 0.00 0.00 0.00 10.24 +0.90 25 0 205 0
30DEC26 157.50 C 0.00 0.00 0.00 8.75 +0.75 24 0 570 0
30DEC26 160.00 C 7.47 7.47 7.47 7.43 +0.66 24 30 7,950 0
30DEC26 162.50 C 0.00 0.00 0.00 6.30 +0.60 24 0 962 0
30DEC26 165.00 C 0.00 0.00 0.00 5.32 +0.62 24 0 4,763 0
30DEC26 167.50 C 4.75 4.75 4.75 4.42 +0.46 23 5 275 +2
30DEC26 170.00 C 3.66 3.90 3.56 3.61 +0.35 23 303 1,003 +262
30DEC26 172.50 C 0.00 0.00 0.00 2.99 +0.36 23 0 333 0
30DEC26 175.00 C 0.00 0.00 0.00 2.44 +0.30 23 0 376 0
30DEC26 177.50 C 0.00 0.00 0.00 2.00 +0.29 23 0 531 0
30DEC26 180.00 C 0.00 0.00 0.00 1.63 +0.28 23 0 1,516 0
30DEC26 182.50 C 1.31 1.31 1.31 1.31 +0.24 23 1 224 +1
30DEC26 185.00 C 1.07 1.15 1.07 1.05 +0.23 23 51 203 +50
30DEC26 187.50 C 0.87 0.87 0.86 0.83 +0.19 23 2 294 0
30DEC26 190.00 C 0.73 0.73 0.70 0.66 +0.17 23 5 240 -4
30DEC26 192.50 C 0.00 0.00 0.00 0.51 +0.14 23 0 334 0
30DEC26 195.00 C 0.00 0.00 0.00 0.40 +0.12 23 0 373 0
30DEC26 197.50 C 0.00 0.00 0.00 0.31 +0.11 23 0 92 0
30DEC26 200.00 C 0.00 0.00 0.00 0.23 +0.08 23 0 207 0
30DEC26 205.00 C 0.00 0.00 0.00 0.14 +0.06 23 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.08 +0.04 23 0 642 0
30DEC26 215.00 C 0.00 0.00 0.00 0.05 +0.03 24 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 89.89 +1.85 67 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 87.30 +1.68 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 85.27 +2.08 66 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 82.47 +1.62 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 80.02 +1.72 57 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 78.12 +2.13 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 75.17 +1.81 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 73.00 +2.10 54 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 70.57 +2.07 53 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 68.14 +2.12 51 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 65.73 +2.03 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 63.28 +1.90 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 60.73 +1.90 45 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 58.14 +1.71 41 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 55.94 +1.92 42 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 53.72 +2.09 41 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 51.12 +1.91 39 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 48.88 +2.27 38 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 46.52 +1.84 37 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 44.15 +1.80 36 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 41.81 +2.00 34 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 39.50 +2.20 33 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 37.12 +1.92 32 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 34.92 +1.81 31 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 32.52 +1.67 29 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 30.31 +1.82 28 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 27.04 +0.56 23 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 25.42 +0.82 25 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 23.28 +0.56 24 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 21.53 +0.54 24 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 20.45 +1.17 26 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 18.77 +1.06 26 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 17.00 +1.31 25 0 737 0
30MAR27 152.50 C 0.00 0.00 0.00 15.18 +0.87 24 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 13.84 +0.83 24 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 12.50 +0.73 24 0 111 0
30MAR27 160.00 C 10.48 10.48 10.48 11.31 +0.65 24 10 1,009 0
30MAR27 162.50 C 0.00 0.00 0.00 10.15 +0.58 24 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 9.12 +0.45 24 0 213 0
30MAR27 167.50 C 0.00 0.00 0.00 8.20 +0.43 24 0 157 0
30MAR27 170.00 C 6.48 6.48 6.48 7.28 +0.32 24 4 688 0
30MAR27 172.50 C 0.00 0.00 0.00 6.53 +0.29 24 0 382 0
30MAR27 175.00 C 0.00 0.00 0.00 5.77 +0.25 24 0 1,053 0
30MAR27 177.50 C 0.00 0.00 0.00 5.12 +0.17 24 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 4.53 +0.15 24 0 1,621 0
30MAR27 182.50 C 0.00 0.00 0.00 3.95 +0.07 24 0 43 0
30MAR27 185.00 C 0.00 0.00 0.00 3.50 +0.05 24 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 3.04 +0.03 24 0 130 0
30MAR27 190.00 C 0.00 0.00 0.00 2.65 -0.02 24 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 2.32 -0.03 24 0 1 0
30MAR27 195.00 C 1.94 1.94 1.94 1.98 -0.05 24 2 152 0
30MAR27 197.50 C 0.00 0.00 0.00 1.73 -0.07 24 0 132 0
30MAR27 200.00 C 1.38 1.38 1.38 1.49 -0.09 24 1 266 +1
30MAR27 205.00 C 0.00 0.00 0.00 1.10 -0.10 24 0 70 0
30MAR27 210.00 C 0.90 0.90 0.86 0.84 -0.05 24 2 398 +2
30MAR27 215.00 C 0.00 0.00 0.00 0.60 -0.11 24 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.42 -0.12 24 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.30 -0.10 24 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.20 -0.10 24 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.14 -0.07 24 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.09 -0.07 23 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.07 -0.05 24 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
30MAR27 270.00 C 0.16 0.16 0.16 0.01 -0.02 24 90 90 +90
30MAR27 275.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 0.00 25 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JUN27 82.50 C 0.00 0.00 0.00 78.12 +2.13 44 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 75.51 +2.07 41 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 73.07 +1.91 39 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 70.57 +2.00 37 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 68.18 +2.08 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 65.73 +2.03 34 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 63.44 +2.06 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 60.73 +1.83 30 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 58.29 +1.79 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 55.94 +1.84 29 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 53.72 +1.89 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 51.50 +1.86 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.97 +1.84 27 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 46.81 +2.13 28 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 44.53 +1.96 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 41.99 +1.62 25 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 39.89 +1.56 25 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.62 +1.64 25 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 35.44 +1.43 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 33.25 +1.80 24 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 30.31 +0.19 21 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 29.01 +0.74 23 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 27.20 +0.77 23 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 24.90 +0.19 22 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 23.51 +0.47 23 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 21.64 +0.20 22 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 20.78 +0.83 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 19.28 +0.82 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 17.86 +1.23 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 16.05 +0.68 23 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 14.78 +0.61 23 0 132 0
29JUN27 160.00 C 0.00 0.00 0.00 13.66 +0.56 23 0 1,614 0
29JUN27 162.50 C 0.00 0.00 0.00 12.58 +0.54 23 0 174 0
29JUN27 165.00 C 10.25 10.25 10.25 11.56 +0.43 23 20 156 0
29JUN27 167.50 C 9.25 9.30 9.25 10.72 +0.41 24 40 125 +40
29JUN27 170.00 C 0.00 0.00 0.00 9.88 +0.39 24 0 205 0
29JUN27 172.50 C 0.00 0.00 0.00 9.06 +0.29 24 0 258 0
29JUN27 175.00 C 0.00 0.00 0.00 8.39 +0.27 24 0 66 0
29JUN27 177.50 C 0.00 0.00 0.00 7.72 +0.24 24 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 7.06 +0.17 24 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 6.53 +0.14 24 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 6.02 +0.12 25 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 5.51 +0.10 25 0 110 0
29JUN27 190.00 C 4.13 4.13 4.13 5.06 +0.04 25 1 53 +1
29JUN27 192.50 C 0.00 0.00 0.00 4.68 +0.02 25 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 4.30 0.00 25 0 13 0
29JUN27 197.50 C 0.00 0.00 0.00 3.93 -0.01 25 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 3.62 -0.05 25 0 45 0
29JUN27 205.00 C 0.00 0.00 0.00 3.08 -0.08 26 0 62 0
29JUN27 210.00 C 0.00 0.00 0.00 2.59 -0.10 26 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.22 -0.12 26 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 1.86 -0.20 26 0 159 0
29JUN27 225.00 C 1.07 1.07 1.07 1.66 -0.14 27 1 61 +1
29JUN27 230.00 C 0.94 0.94 0.94 1.41 -0.16 27 2 34 +2
29JUN27 235.00 C 0.81 0.81 0.81 1.17 -0.17 27 1 31 +1
29JUN27 240.00 C 0.00 0.00 0.00 1.01 -0.19 28 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.86 -0.16 28 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.75 -0.14 28 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.65 -0.14 28 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.56 -0.15 29 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.50 -0.15 29 0 30 0
29JUN27 270.00 C 0.41 0.41 0.41 0.44 -0.13 29 30 30 +30
29JUN27 275.00 C 0.38 0.38 0.38 0.39 -0.13 29 30 30 +30
29JUN27 280.00 C 0.00 0.00 0.00 0.33 -0.14 30 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.30 -0.13 30 0 100 0
29SEP27 82.50 C 0.00 0.00 0.00 78.12 +2.07 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 75.52 +1.90 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 73.07 +1.91 0 0 120 0
29SEP27 90.00 C 0.00 0.00 0.00 70.71 +2.14 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 68.25 +2.15 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 65.81 +2.00 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 63.44 +2.05 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 61.03 +1.78 17 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 58.87 +2.19 23 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 56.33 +1.92 20 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 54.04 +1.99 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 51.74 +1.96 22 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 49.47 +1.89 22 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 47.21 +1.71 22 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 44.95 +1.80 22 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 42.74 +1.78 22 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 40.34 +1.51 21 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 38.36 +1.46 21 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 36.15 +1.18 21 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 34.24 +1.13 21 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 32.45 +0.16 22 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 30.65 +0.21 22 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 28.93 +0.20 22 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 27.29 +0.24 22 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 26.44 +1.06 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 24.87 +1.00 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 23.36 +1.00 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 21.84 +0.93 24 0 21 0
29SEP27 152.50 C 0.00 0.00 0.00 19.86 +0.86 23 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 18.57 +0.85 23 0 50 0
29SEP27 157.50 C 0.00 0.00 0.00 17.28 +0.78 23 0 1 0
29SEP27 160.00 C 15.74 15.74 15.74 16.13 +0.73 23 1 105 0
29SEP27 162.50 C 0.00 0.00 0.00 15.03 +0.72 23 0 42 0
29SEP27 165.00 C 0.00 0.00 0.00 13.92 +0.59 23 0 49 0
29SEP27 167.50 C 12.00 12.00 12.00 13.00 +0.50 23 1 99 0
29SEP27 170.00 C 10.30 10.30 10.30 12.15 +0.47 23 4 309 +4
29SEP27 172.50 C 0.00 0.00 0.00 11.30 +0.44 23 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 10.50 +0.34 24 0 2 0
29SEP27 177.50 C 0.00 0.00 0.00 9.82 +0.31 24 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 9.14 +0.28 24 0 108 0
29SEP27 182.50 C 0.00 0.00 0.00 8.46 +0.23 24 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 7.88 +0.15 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 7.36 +0.13 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 6.84 +0.10 24 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 6.32 +0.08 24 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 5.89 +0.02 24 0 7 0
29SEP27 197.50 C 0.00 0.00 0.00 5.50 -0.01 24 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 5.11 -0.04 25 0 51 0
29SEP27 205.00 C 0.00 0.00 0.00 4.38 -0.09 25 0 20 0
29SEP27 210.00 C 0.00 0.00 0.00 3.82 -0.13 25 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 3.26 -0.18 25 0 3 0
29SEP27 220.00 C 0.00 0.00 0.00 2.85 -0.19 25 0 2 0
29SEP27 225.00 C 0.00 0.00 0.00 2.46 -0.23 25 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 2.12 -0.22 26 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 1.86 -0.24 26 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 1.60 -0.33 26 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.43 -0.22 26 0 0 0
29SEP27 250.00 C 1.05 1.05 0.97 1.26 -0.21 26 33 33 +33
29SEP27 255.00 C 0.00 0.00 0.00 1.10 -0.27 27 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.95 -0.28 27 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 0.85 -0.24 27 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.74 -0.25 27 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.64 -0.26 27 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.57 -0.25 27 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.51 -0.20 28 0 6 0
TOTAL CALL 7,766 143,681 +2,543
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 523 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 501 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 480 0 231 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 460 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 441 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 422 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 403 0 1,577 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 386 0 696 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 368 0 356 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 351 0 599 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 335 0 757 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 319 0 641 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 304 0 942 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 289 0 1,951 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 274 0 3,259 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 259 0 770 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 245 0 5,007 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 232 0 3,778 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 218 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 205 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 179 0 4,989 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 166 0 4,575 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 153 0 1,184 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1,962 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 128 0 2,521 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,971 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 104 0 2,104 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 93 0 8,477 0
29SEP26 142.50 P 0.00 0.00 0.00 0.02 +0.01 87 0 1,293 0
29SEP26 145.00 P 0.01 0.01 0.01 0.03 +0.02 79 1 2,282 -1
29SEP26 147.50 P 0.03 0.03 0.02 0.05 +0.03 71 184 1,625 -26
29SEP26 150.00 P 0.03 0.03 0.03 0.06 0.00 59 35 2,355 +31
29SEP26 152.50 P 0.06 0.06 0.03 0.11 -0.06 50 201 3,558 +134
29SEP26 155.00 P 0.13 0.16 0.05 0.23 -0.21 42 456 4,587 -64
29SEP26 157.50 P 0.50 0.60 0.13 0.55 -0.68 33 1,594 2,969 +705
29SEP26 160.00 P 2.00 2.00 0.60 1.46 -1.32 24 879 2,640 +17
29SEP26 162.50 P 3.04 4.32 2.00 3.68 -1.32 30 62 1,971 +20
29SEP26 165.00 P 6.00 6.18 4.24 6.11 -1.30 33 65 1,239 +19
29SEP26 167.50 P 0.00 0.00 0.00 8.60 -1.30 0 0 241 -106
29SEP26 170.00 P 0.00 0.00 0.00 11.10 -1.30 0 0 199 -234
29SEP26 172.50 P 0.00 0.00 0.00 13.60 -1.30 0 0 69 -154
29SEP26 175.00 P 0.00 0.00 0.00 16.10 -1.30 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 18.60 -1.30 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 21.10 -1.30 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 23.60 -1.30 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 26.10 -1.68 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 28.60 -1.66 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 31.10 -1.30 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 33.60 -1.71 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 36.10 -1.96 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 38.60 -1.55 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 41.10 -1.67 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 46.10 -1.30 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 51.10 -1.66 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 56.10 -1.30 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 61.10 -1.72 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 66.10 -1.71 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 71.10 -1.56 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 76.21 -1.19 325 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 81.10 -1.30 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 86.18 -1.58 344 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 91.10 -1.54 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 96.10 -1.30 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 101.10 -1.68 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 106.10 -1.74 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 111.10 -1.66 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 116.10 -1.72 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 121.10 -1.30 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 126.10 -1.30 0 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 138.00 P 0.02 0.02 0.02 0.01 0.00 51 5 41 -5
02OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
02OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
02OCT26 141.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 10 0
02OCT26 145.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 5 0
02OCT26 146.00 P 0.02 0.02 0.02 0.02 -0.03 35 500 500 +500
02OCT26 147.00 P 0.00 0.00 0.00 0.03 -0.04 34 0 10 0
02OCT26 148.00 P 0.00 0.00 0.00 0.05 -0.05 34 0 50 0
02OCT26 149.00 P 0.00 0.00 0.00 0.06 -0.08 32 0 794 0
02OCT26 150.00 P 0.06 0.09 0.04 0.09 -0.10 32 28 156 +18
02OCT26 152.50 P 0.14 0.23 0.11 0.19 -0.23 29 39 260 +39
02OCT26 155.00 P 0.50 0.50 0.21 0.45 -0.42 26 1,242 1,362 +1,063
02OCT26 157.50 P 0.72 1.28 0.44 0.99 -0.72 24 198 268 +56
02OCT26 160.00 P 1.70 2.52 1.41 2.03 -1.12 21 128 211 +77
02OCT26 162.50 P 2.79 2.79 2.79 3.92 -1.23 22 30 44 +30
02OCT26 165.00 P 6.82 6.82 6.82 6.16 -1.29 22 30 30 0
02OCT26 167.50 P 0.00 0.00 0.00 8.60 -1.34 0 0 0 0
02OCT26 170.00 P 9.69 9.69 9.69 11.10 -1.30 0 30 0 0
02OCT26 172.50 P 0.00 0.00 0.00 13.60 -1.30 0 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 16.10 -1.30 0 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 18.60 -1.30 0 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 21.10 -1.30 0 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 23.60 -1.30 0 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 26.10 -1.68 0 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 28.60 -1.67 0 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 31.10 -1.54 0 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 33.60 -1.71 0 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 36.10 -1.96 0 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 38.60 -1.70 0 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 41.10 -1.67 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 43.60 -1.67 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 46.10 -1.63 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 48.60 -1.67 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 51.10 -1.66 0 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 53.60 -1.67 0 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
09OCT26 134.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
09OCT26 135.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
09OCT26 136.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
09OCT26 137.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
09OCT26 138.00 P 0.00 0.00 0.00 0.02 - 33 0 0 -
09OCT26 139.00 P 0.00 0.00 0.00 0.03 - 33 0 0 -
09OCT26 140.00 P 0.00 0.00 0.00 0.04 - 33 0 0 -
09OCT26 141.00 P 0.00 0.00 0.00 0.05 - 32 0 0 -
09OCT26 142.00 P 0.00 0.00 0.00 0.06 - 31 0 0 -
09OCT26 143.00 P 0.00 0.00 0.00 0.07 - 30 0 0 -
09OCT26 144.00 P 0.10 0.10 0.09 0.09 - 30 24 24 -
09OCT26 145.00 P 0.14 0.14 0.14 0.11 - 29 5 5 -
09OCT26 146.00 P 0.14 0.19 0.10 0.15 - 29 57 57 -
09OCT26 147.00 P 0.16 0.16 0.16 0.18 - 28 14 14 -
09OCT26 148.00 P 0.00 0.00 0.00 0.23 - 28 0 0 -
09OCT26 149.00 P 0.20 0.35 0.20 0.28 - 27 17 17 -
09OCT26 150.00 P 0.26 0.42 0.25 0.35 - 26 69 67 -
09OCT26 152.50 P 0.48 0.66 0.40 0.63 - 25 206 155 -
09OCT26 155.00 P 0.72 0.75 0.72 1.06 - 23 18 12 -
09OCT26 157.50 P 1.70 1.94 1.19 1.77 - 22 188 177 -
09OCT26 160.00 P 2.90 2.90 2.04 2.82 - 20 131 127 -
09OCT26 162.50 P 3.41 3.41 3.30 4.39 - 20 11 11 -
09OCT26 165.00 P 5.02 5.02 5.02 6.50 - 21 4 4 -
09OCT26 167.50 P 0.00 0.00 0.00 8.73 - 21 0 0 -
09OCT26 170.00 P 9.84 9.84 9.74 11.12 - 21 34 34 -
09OCT26 172.50 P 0.00 0.00 0.00 13.60 - 0 0 0 -
09OCT26 175.00 P 0.00 0.00 0.00 16.10 - 0 0 0 -
09OCT26 177.50 P 0.00 0.00 0.00 18.60 - 0 0 0 -
09OCT26 180.00 P 0.00 0.00 0.00 21.10 - 0 0 0 -
09OCT26 182.50 P 0.00 0.00 0.00 23.60 - 0 0 0 -
09OCT26 185.00 P 0.00 0.00 0.00 26.10 - 0 0 0 -
09OCT26 187.50 P 0.00 0.00 0.00 28.60 - 0 0 0 -
09OCT26 190.00 P 0.00 0.00 0.00 31.10 - 0 0 0 -
09OCT26 192.50 P 0.00 0.00 0.00 33.60 - 0 0 0 -
09OCT26 195.00 P 0.00 0.00 0.00 36.13 - 55 0 0 -
09OCT26 197.50 P 0.00 0.00 0.00 38.69 - 63 0 0 -
09OCT26 200.00 P 0.00 0.00 0.00 41.19 - 66 0 0 -
09OCT26 202.50 P 0.00 0.00 0.00 43.60 - 0 0 0 -
09OCT26 205.00 P 0.00 0.00 0.00 46.10 - 0 0 0 -
09OCT26 207.50 P 0.00 0.00 0.00 48.69 - 75 0 0 -
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 49 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 152 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29OCT26 115.00 P 0.06 0.06 0.06 0.01 0.00 39 5 179 -5
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 37 0 741 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 587 0
29OCT26 122.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 113 0
29OCT26 125.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 1,442 0
29OCT26 127.50 P 0.13 0.13 0.13 0.05 -0.02 33 2 253 0
29OCT26 130.00 P 0.14 0.15 0.14 0.08 -0.02 32 140 403 +136
29OCT26 132.50 P 0.20 0.20 0.20 0.13 -0.03 32 2 396 0
29OCT26 135.00 P 0.26 0.26 0.22 0.19 -0.05 31 14 1,374 +6
29OCT26 137.50 P 0.30 0.34 0.29 0.28 -0.08 30 44 1,570 +36
29OCT26 140.00 P 0.40 0.52 0.36 0.42 -0.10 30 116 890 +82
29OCT26 142.50 P 0.53 0.66 0.48 0.61 -0.12 29 55 688 -39
29OCT26 145.00 P 0.85 0.93 0.66 0.84 -0.15 28 271 2,106 +29
29OCT26 147.50 P 1.03 1.27 0.89 1.16 -0.22 27 172 2,339 +119
29OCT26 150.00 P 1.46 1.68 1.23 1.61 -0.25 27 768 2,201 +449
29OCT26 152.50 P 1.95 2.36 1.68 2.18 -0.42 26 297 1,912 +130
29OCT26 155.00 P 2.92 3.25 2.26 2.91 -0.52 25 1,341 2,455 +416
29OCT26 157.50 P 3.56 3.89 3.20 3.81 -0.61 25 685 2,660 +576
29OCT26 160.00 P 4.94 5.21 4.10 4.91 -0.83 24 254 1,057 +87
29OCT26 162.50 P 6.40 6.47 5.44 6.30 -0.95 23 45 652 +12
29OCT26 165.00 P 7.51 7.51 6.85 7.87 -0.93 23 10 352 +8
29OCT26 167.50 P 9.55 9.55 9.55 9.83 -1.05 23 1 330 0
29OCT26 170.00 P 10.88 11.10 10.88 11.57 -1.17 21 49 588 +30
29OCT26 172.50 P 0.00 0.00 0.00 14.07 -1.14 24 0 463 0
29OCT26 175.00 P 0.00 0.00 0.00 16.33 -1.20 24 0 401 0
29OCT26 177.50 P 0.00 0.00 0.00 18.68 -1.25 23 0 83 0
29OCT26 180.00 P 0.00 0.00 0.00 21.11 -1.29 23 0 129 -183
29OCT26 182.50 P 0.00 0.00 0.00 23.60 -1.30 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 26.10 -1.68 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 28.60 -1.67 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 31.10 -1.97 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 33.60 -1.71 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 36.13 -1.93 36 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 38.69 -1.61 41 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 41.19 -1.62 43 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 46.10 -1.67 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 51.10 -1.71 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 56.10 -1.53 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 61.10 -1.72 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 66.10 -1.97 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 71.10 -1.96 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 76.21 -1.85 68 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 81.10 -1.71 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 86.18 -1.70 72 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 91.18 -1.46 75 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 96.10 -1.95 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 101.10 -1.72 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 106.10 -1.74 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 111.10 -1.94 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 116.10 -1.72 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 121.10 -1.66 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 126.10 -1.67 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
27NOV26 100.00 P 0.07 0.07 0.07 0.01 0.00 39 5 100 -5
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 165 0
27NOV26 110.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 60 0
27NOV26 112.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 23 0
27NOV26 117.50 P 0.00 0.00 0.00 0.08 +0.02 33 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.11 +0.03 32 0 163 0
27NOV26 122.50 P 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
27NOV26 125.00 P 0.35 0.35 0.35 0.21 +0.03 31 1 80 +1
27NOV26 127.50 P 0.41 0.41 0.41 0.29 +0.03 30 4 636 0
27NOV26 130.00 P 0.46 0.46 0.46 0.39 +0.03 30 2 304 +2
27NOV26 132.50 P 0.60 0.60 0.60 0.53 +0.02 30 3 97 0
27NOV26 135.00 P 0.75 0.75 0.75 0.70 -0.01 29 5 393 +5
27NOV26 137.50 P 0.94 0.94 0.94 0.92 -0.03 29 5 867 0
27NOV26 140.00 P 1.05 1.06 0.97 1.14 -0.12 28 79 719 +64
27NOV26 142.50 P 1.28 1.28 1.24 1.48 -0.19 27 9 517 +1
27NOV26 145.00 P 1.91 1.91 1.60 1.87 -0.25 26 12 418 -8
27NOV26 147.50 P 1.98 2.32 1.95 2.38 -0.29 26 7 492 +3
27NOV26 150.00 P 2.80 2.80 2.71 2.99 -0.32 25 8 967 0
27NOV26 152.50 P 3.20 3.44 3.09 3.71 -0.40 25 20 485 -3
27NOV26 155.00 P 4.38 4.38 3.85 4.55 -0.51 24 26 1,466 -3
27NOV26 157.50 P 5.15 5.15 5.15 5.54 -0.77 24 32 707 +30
27NOV26 160.00 P 6.50 6.50 6.00 6.69 -0.77 23 8 581 0
27NOV26 162.50 P 0.00 0.00 0.00 8.10 -0.95 23 0 576 0
27NOV26 165.00 P 9.82 9.82 9.82 9.64 -1.11 22 10 564 +10
27NOV26 167.50 P 0.00 0.00 0.00 11.32 -1.23 22 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 13.15 -1.31 22 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 16.01 -0.46 26 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 17.62 -0.98 23 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 20.38 -0.44 27 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 22.04 -1.06 23 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 24.35 -1.77 23 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 26.31 -1.99 0 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 28.71 -1.99 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 31.13 -1.99 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 33.94 -1.62 23 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 36.40 -1.66 23 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 38.87 -1.57 23 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 41.34 -1.63 23 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 46.31 -1.63 23 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 51.28 -1.58 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 56.27 -1.61 25 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 61.25 -1.58 25 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 66.14 -1.93 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 71.21 -1.85 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 76.21 -1.85 34 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 81.18 -1.63 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 86.18 -1.70 38 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 91.18 -1.59 42 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 96.13 -1.92 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 101.12 -1.70 38 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 106.10 -1.74 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 111.10 -1.94 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 116.10 -1.72 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 121.10 -1.69 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 126.10 -1.67 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 513 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 231 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 383 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 840 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,045 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2,964 0
30DEC26 102.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 334 0
30DEC26 105.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 163 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 456 0
30DEC26 110.00 P 0.25 0.25 0.25 0.05 -0.03 30 3 1,040 -3
30DEC26 112.50 P 0.00 0.00 0.00 0.07 -0.04 29 0 2,622 0
30DEC26 115.00 P 0.34 0.34 0.34 0.10 -0.04 29 22 1,797 0
30DEC26 117.50 P 0.40 0.40 0.40 0.14 -0.06 29 4 3,328 -4
30DEC26 120.00 P 0.00 0.00 0.00 0.20 -0.06 28 0 1,904 0
30DEC26 122.50 P 0.49 0.53 0.49 0.27 -0.09 28 7 1,302 0
30DEC26 125.00 P 0.00 0.00 0.00 0.37 -0.11 28 0 3,764 0
30DEC26 127.50 P 0.72 0.72 0.72 0.50 -0.12 28 2 806 -2
30DEC26 130.00 P 0.82 0.82 0.82 0.65 -0.16 27 10 3,638 +10
30DEC26 132.50 P 0.00 0.00 0.00 0.86 -0.17 27 0 362 0
30DEC26 135.00 P 1.19 1.19 1.19 1.10 -0.21 27 1 1,309 -1
30DEC26 137.50 P 1.48 1.48 1.48 1.41 -0.23 26 20 968 +20
30DEC26 140.00 P 1.72 1.72 1.72 1.75 -0.24 26 1 1,880 0
30DEC26 142.50 P 1.89 1.89 1.87 2.12 -0.30 25 6 1,318 0
30DEC26 145.00 P 2.31 2.75 2.31 2.62 -0.33 25 10 1,824 0
30DEC26 147.50 P 3.16 3.16 3.16 3.21 -0.40 24 2 892 0
30DEC26 150.00 P 3.90 4.10 3.72 3.88 -0.46 24 56 3,154 +5
30DEC26 152.50 P 4.44 4.44 4.44 4.71 -0.46 24 2 1,232 0
30DEC26 155.00 P 4.95 5.72 4.95 5.61 -0.55 23 7 4,948 +2
30DEC26 157.50 P 6.21 6.56 6.21 6.64 -0.71 23 32 542 +9
30DEC26 160.00 P 7.56 8.18 7.02 7.82 -0.72 22 13 3,223 +8
30DEC26 162.50 P 0.00 0.00 0.00 9.19 -0.89 22 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 -0.86 22 0 216 0
30DEC26 167.50 P 11.97 11.97 11.97 12.33 -1.14 22 30 116 +30
30DEC26 170.00 P 0.00 0.00 0.00 14.05 -1.31 22 0 141 0
30DEC26 172.50 P 0.00 0.00 0.00 16.40 -0.87 23 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 18.38 -0.94 23 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 20.45 -0.98 23 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 22.61 -1.00 23 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 24.35 -1.77 20 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 26.33 -1.97 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 28.71 -1.99 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 31.75 -1.37 23 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 34.14 -1.49 23 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 36.55 -1.51 23 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 38.98 -1.59 23 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 41.43 -1.56 23 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 46.36 -1.64 23 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 51.31 -1.69 23 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 56.28 -1.60 22 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 61.26 -1.60 23 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 66.24 -1.83 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 71.23 -1.83 26 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 76.21 -1.85 25 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 81.19 -1.62 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 86.18 -1.70 29 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 91.18 -1.64 35 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 96.14 -1.91 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 101.13 -1.69 32 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 106.11 -1.73 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 111.10 -1.94 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 116.10 -1.72 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 121.10 -1.69 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 126.10 -1.67 0 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 37 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 267 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 236 0
30MAR27 85.00 P 0.28 0.28 0.27 0.01 0.00 30 130 277 +130
30MAR27 87.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 188 0
30MAR27 92.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.07 +0.03 29 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.10 +0.05 29 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.13 +0.05 28 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.18 +0.06 28 0 375 0
30MAR27 107.50 P 0.00 0.00 0.00 0.24 +0.08 28 0 565 0
30MAR27 110.00 P 0.00 0.00 0.00 0.32 +0.09 28 0 865 0
30MAR27 112.50 P 0.00 0.00 0.00 0.42 +0.11 28 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.54 +0.12 28 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.70 +0.14 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.87 +0.14 28 0 1,308 0
30MAR27 122.50 P 0.00 0.00 0.00 1.10 +0.14 27 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.34 +0.14 27 0 1,281 0
30MAR27 127.50 P 0.00 0.00 0.00 1.67 +0.14 27 0 563 0
30MAR27 130.00 P 0.00 0.00 0.00 2.00 +0.12 27 0 1,056 0
30MAR27 132.50 P 0.00 0.00 0.00 2.44 +0.11 27 0 727 0
30MAR27 135.00 P 3.38 3.38 3.38 2.89 +0.08 27 20 239 +20
30MAR27 137.50 P 0.00 0.00 0.00 3.44 +0.03 27 0 2,592 0
30MAR27 140.00 P 0.00 0.00 0.00 4.04 +0.01 27 0 896 0
30MAR27 142.50 P 4.78 4.78 4.78 4.72 -0.07 27 8 752 +8
30MAR27 145.00 P 0.00 0.00 0.00 5.48 -0.11 26 0 1,560 0
30MAR27 147.50 P 0.00 0.00 0.00 6.30 -0.22 26 0 1,624 0
30MAR27 150.00 P 0.00 0.00 0.00 7.24 -0.26 26 0 4,105 0
30MAR27 152.50 P 0.00 0.00 0.00 8.21 -0.39 26 0 425 0
30MAR27 155.00 P 0.00 0.00 0.00 9.34 -0.44 26 0 496 0
30MAR27 157.50 P 0.00 0.00 0.00 10.49 -0.55 26 0 196 0
30MAR27 160.00 P 0.00 0.00 0.00 11.79 -0.63 26 0 981 0
30MAR27 162.50 P 0.00 0.00 0.00 13.14 -0.72 26 0 144 0
30MAR27 165.00 P 0.00 0.00 0.00 14.63 -0.84 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 16.23 -0.87 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 17.34 -0.96 25 0 80 0
30MAR27 172.50 P 0.00 0.00 0.00 19.07 -0.99 25 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 21.45 -1.07 26 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 23.37 -1.14 27 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 25.35 -0.40 27 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 27.37 -1.24 27 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 29.50 -1.27 27 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 31.65 -1.30 28 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 33.88 -1.32 28 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 36.15 -1.35 28 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 38.45 -1.36 29 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 40.77 -1.42 29 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 43.09 -1.49 30 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 47.69 -1.76 30 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 52.42 -1.66 31 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 57.08 -2.17 31 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 62.07 -2.03 33 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 66.69 -2.29 31 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 71.53 -2.31 31 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 76.66 -1.95 35 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 81.54 -2.07 35 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 86.56 -1.97 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 91.53 -1.82 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 96.14 -2.13 30 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 101.14 -2.01 32 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 106.11 -1.82 32 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 111.10 -1.94 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 116.10 -1.82 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 121.10 -1.69 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 126.10 -1.71 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
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 0.02 +0.01 25 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 67 0
29JUN27 102.50 P 0.00 0.00 0.00 0.13 0.00 23 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 348 0
29JUN27 107.50 P 0.00 0.00 0.00 0.25 -0.01 23 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.35 -0.01 24 0 49 0
29JUN27 112.50 P 0.00 0.00 0.00 0.46 -0.02 24 0 65 0
29JUN27 115.00 P 0.00 0.00 0.00 0.61 -0.03 24 0 67 0
29JUN27 117.50 P 0.00 0.00 0.00 0.79 -0.03 24 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.02 -0.05 24 0 211 0
29JUN27 122.50 P 0.00 0.00 0.00 1.27 -0.07 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.60 -0.09 24 0 154 0
29JUN27 127.50 P 0.00 0.00 0.00 1.95 -0.11 24 0 69 0
29JUN27 130.00 P 3.68 3.68 3.68 2.39 -0.15 24 25 803 +25
29JUN27 132.50 P 0.00 0.00 0.00 2.87 -0.16 24 0 280 0
29JUN27 135.00 P 0.00 0.00 0.00 3.43 -0.23 24 0 1,756 0
29JUN27 137.50 P 0.00 0.00 0.00 4.06 -0.24 24 0 127 0
29JUN27 140.00 P 6.00 6.00 5.88 4.74 -0.32 24 170 792 +128
29JUN27 142.50 P 6.76 6.76 6.76 5.54 -0.34 24 60 465 +60
29JUN27 145.00 P 0.00 0.00 0.00 6.35 -0.42 24 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 7.33 -0.45 24 0 483 0
29JUN27 150.00 P 0.00 0.00 0.00 8.33 -0.47 24 0 664 0
29JUN27 152.50 P 0.00 0.00 0.00 9.42 -0.58 24 0 435 0
29JUN27 155.00 P 11.57 11.57 11.57 10.62 -0.60 24 1 754 +1
29JUN27 157.50 P 12.79 12.79 12.79 11.84 -0.68 25 3 300 0
29JUN27 160.00 P 0.00 0.00 0.00 13.21 -0.73 25 0 1,575 0
29JUN27 162.50 P 0.00 0.00 0.00 14.63 -0.76 25 0 527 0
29JUN27 165.00 P 0.00 0.00 0.00 16.14 -0.87 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 17.82 -0.89 25 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 19.51 -0.93 25 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 20.62 -1.00 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 23.12 -0.35 26 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 25.01 -0.32 26 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 26.93 -0.33 26 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 28.97 -1.18 27 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 31.04 -1.20 27 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 33.13 -1.23 27 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 35.28 -1.28 28 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 37.50 -1.26 28 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 39.73 -1.23 29 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 41.98 -1.33 29 0 0 0
29JUN27 200.00 P 44.66 44.66 44.66 44.29 -1.36 30 30 60 +30
29JUN27 205.00 P 0.00 0.00 0.00 48.72 -1.43 30 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 53.42 -1.39 31 0 171 0
29JUN27 215.00 P 57.39 58.00 57.27 58.30 -1.25 32 250 379 +105
29JUN27 220.00 P 0.00 0.00 0.00 62.78 -1.55 32 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 67.68 -1.34 33 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 72.50 -1.44 34 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 77.20 -1.58 34 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 82.12 -1.49 35 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 87.03 -1.50 36 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 91.83 -1.52 36 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 96.71 -1.63 36 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 101.63 -1.58 37 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 106.52 -1.57 37 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 111.51 -1.53 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 116.43 -1.50 39 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 121.31 -1.55 38 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 126.24 -1.57 39 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 3 0
29SEP27 85.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 201 0
29SEP27 87.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 20 0
29SEP27 90.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 131 0
29SEP27 92.50 P 0.00 0.00 0.00 0.13 +0.01 25 0 62 0
29SEP27 95.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 7 0
29SEP27 97.50 P 0.00 0.00 0.00 0.24 +0.02 25 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 25 0
29SEP27 102.50 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.52 +0.01 25 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 0.67 +0.01 25 0 2 0
29SEP27 110.00 P 0.00 0.00 0.00 0.84 +0.02 25 0 3 0
29SEP27 112.50 P 0.00 0.00 0.00 1.04 +0.01 25 0 15 0
29SEP27 115.00 P 0.00 0.00 0.00 1.28 0.00 25 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.53 -0.02 25 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 1.87 -0.02 25 0 48 0
29SEP27 122.50 P 0.00 0.00 0.00 2.21 -0.02 25 0 10 0
29SEP27 125.00 P 0.00 0.00 0.00 2.63 -0.06 24 0 25 0
29SEP27 127.50 P 0.00 0.00 0.00 3.09 -0.06 24 0 32 0
29SEP27 130.00 P 0.00 0.00 0.00 3.58 -0.11 24 0 16 0
29SEP27 132.50 P 0.00 0.00 0.00 4.19 -0.11 24 0 14 0
29SEP27 135.00 P 0.00 0.00 0.00 4.80 -0.12 24 0 17 0
29SEP27 137.50 P 0.00 0.00 0.00 5.49 -0.19 24 0 9 0
29SEP27 140.00 P 0.00 0.00 0.00 6.27 -0.19 24 0 1,579 0
29SEP27 142.50 P 0.00 0.00 0.00 7.05 -0.24 24 0 147 0
29SEP27 145.00 P 0.00 0.00 0.00 7.97 -0.29 24 0 85 0
29SEP27 147.50 P 0.00 0.00 0.00 8.94 -0.30 24 0 140 0
29SEP27 150.00 P 0.00 0.00 0.00 9.92 -0.37 24 0 167 0
29SEP27 152.50 P 11.80 11.80 11.80 11.05 -0.42 24 1 62 -1
29SEP27 155.00 P 0.00 0.00 0.00 12.23 -0.43 24 0 75 0
29SEP27 157.50 P 14.28 14.28 14.28 13.42 -0.51 24 1 33 +1
29SEP27 160.00 P 15.61 15.61 15.10 14.76 -0.55 24 2 221 +2
29SEP27 162.50 P 16.98 16.98 16.98 16.14 -0.58 25 1 118 +1
29SEP27 165.00 P 0.00 0.00 0.00 17.55 -0.72 25 0 33 0
29SEP27 167.50 P 0.00 0.00 0.00 19.15 -0.81 25 0 4 0
29SEP27 170.00 P 0.00 0.00 0.00 20.82 -0.84 25 0 118 0
29SEP27 172.50 P 0.00 0.00 0.00 22.51 -0.88 25 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 24.27 -0.98 25 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 26.13 -1.02 25 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 28.01 -1.06 26 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 29.92 -1.11 26 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 31.93 -1.17 26 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 33.99 -1.20 26 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 36.06 -1.24 27 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 38.12 -1.32 27 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 40.35 -1.31 27 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 42.42 -1.39 27 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 44.57 -1.51 27 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 48.84 -1.72 27 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 53.42 -1.98 28 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 58.30 -1.26 29 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 63.21 -1.26 30 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 67.68 -1.56 30 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 72.50 -1.44 31 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 77.20 -1.66 31 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 82.12 -1.58 32 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 87.03 -1.50 33 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 91.83 -1.62 33 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 96.71 -1.64 33 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 101.63 -1.58 34 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 106.52 -1.57 34 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 111.51 -1.53 35 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 116.43 -1.50 35 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 121.31 -1.55 35 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 126.24 -1.57 35 0 0 0
TOTAL PUT 11,922 222,138 +4,689
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$ 7.165
29SEP26 4.70 C 0.00 0.00 0.00 2.47 +0.09 358 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 +0.09 342 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.27 +0.09 326 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 +0.09 310 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.92 +0.09 273 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 +0.09 236 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.42 +0.09 201 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 +0.09 167 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.92 +0.09 133 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.67 +0.09 100 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.42 +0.09 67 0 0 0
29SEP26 7.00 C 0.13 0.17 0.11 0.18 +0.10 45 698 3,442 -578
29SEP26 7.25 C 0.01 0.01 0.01 0.02 +0.01 34 1,960 4,679 +1,960
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,008 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 293 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 126 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 153 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 290 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 309 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.49 +0.10 75 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.39 +0.10 71 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.29 +0.10 68 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.19 +0.10 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.94 +0.10 56 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.69 +0.11 49 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.44 +0.11 41 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.19 +0.10 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.93 +0.09 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.68 +0.08 0 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.45 +0.08 17 0 948 0
29OCT26 7.00 C 0.24 0.25 0.24 0.24 +0.06 15 60 2,168 +60
29OCT26 7.25 C 0.07 0.10 0.07 0.10 +0.03 15 180 1,887 +180
29OCT26 7.50 C 0.03 0.03 0.03 0.03 +0.01 15 42 665 +41
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 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 31 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 48 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 2.40 +0.11 50 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.30 +0.11 48 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.20 +0.11 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.95 +0.11 39 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.70 +0.11 33 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.46 +0.11 33 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.21 +0.10 27 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.95 +0.09 17 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.71 +0.09 16 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.49 +0.07 16 0 449 0
27NOV26 7.00 C 0.30 0.30 0.30 0.30 +0.07 16 30 1,227 -30
27NOV26 7.25 C 0.00 0.00 0.00 0.16 +0.04 15 0 1,281 0
27NOV26 7.50 C 0.08 0.08 0.08 0.08 +0.03 16 90 781 0
27NOV26 7.75 C 0.03 0.03 0.03 0.03 +0.01 15 10 43 +10
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.52 +0.11 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.42 +0.11 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.31 +0.10 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.21 +0.10 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.97 +0.11 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 +0.11 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 +0.11 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.23 +0.10 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.97 +0.08 15 0 0 0
30DEC26 6.50 C 0.85 0.85 0.85 0.76 +0.10 19 1 2 +1
30DEC26 6.75 C 0.00 0.00 0.00 0.54 +0.08 16 0 369 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 +0.06 15 0 501 0
30DEC26 7.25 C 0.22 0.22 0.22 0.21 +0.04 15 210 626 -210
30DEC26 7.50 C 0.13 0.13 0.13 0.12 +0.02 15 90 856 +90
30DEC26 7.75 C 0.00 0.00 0.00 0.06 +0.01 15 0 407 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 305 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 17 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.57 +0.11 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.47 +0.11 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.37 +0.11 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.27 +0.12 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.03 +0.11 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.78 +0.10 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.54 +0.11 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.30 +0.11 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.04 +0.08 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.83 +0.08 16 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.64 +0.06 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 +0.06 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 +0.05 16 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.04 16 0 577 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 +0.02 15 0 614 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 +0.02 16 0 150 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.01 16 0 90 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.01 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 15 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.61 +0.11 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.51 +0.11 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.42 +0.11 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.32 +0.11 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.08 +0.11 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.83 +0.11 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.59 +0.10 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.35 +0.09 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.09 +0.08 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.88 +0.07 15 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.69 +0.06 15 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.53 +0.04 15 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.41 +0.05 16 0 210 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 +0.04 16 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 +0.03 16 0 245 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 +0.02 16 0 282 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 +0.02 16 0 38 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 +0.01 15 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 0.00 16 0 430 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.42 +0.11 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.32 +0.11 30 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.08 +0.11 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.84 +0.11 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.60 +0.11 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.37 +0.10 21 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.11 +0.07 16 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.95 +0.08 18 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.76 +0.06 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.60 +0.05 17 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.47 +0.05 17 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.36 +0.05 17 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.27 +0.04 17 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.20 +0.02 16 0 10 0
29SEP27 8.25 C 0.00 0.00 0.00 0.16 +0.03 17 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.12 +0.02 17 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
TOTAL CALL 3,371 27,562 +1,524
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 267 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 229 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 191 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 154 0 1,600 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1,815 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 1,199 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,480 0
29SEP26 7.25 P 0.15 0.15 0.06 0.10 -0.08 30 4,083 3,269 -743
29SEP26 7.50 P 0.00 0.00 0.00 0.34 -0.09 55 0 0 -1,233
29SEP26 7.75 P 0.00 0.00 0.00 0.59 -0.09 85 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.85 -0.08 138 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 -0.09 168 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 -0.09 194 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.60 -0.09 220 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.85 -0.09 245 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.10 -0.09 269 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.35 -0.08 290 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.60 -0.09 311 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.85 -0.09 332 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 642 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 0.00 17 0 451 0
29OCT26 7.00 P 0.07 0.07 0.06 0.07 -0.02 17 729 2,630 +541
29OCT26 7.25 P 0.18 0.19 0.15 0.18 -0.05 17 427 2,771 +190
29OCT26 7.50 P 0.00 0.00 0.00 0.37 -0.06 18 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.59 -0.09 18 0 181 0
29OCT26 8.00 P 0.00 0.00 0.00 0.85 -0.08 28 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.10 -0.10 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.35 -0.10 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.60 -0.10 44 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.85 -0.10 49 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.10 -0.10 53 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.35 -0.10 57 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.60 -0.10 61 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 169 0
27NOV26 6.75 P 0.00 0.00 0.00 0.04 -0.01 16 0 671 0
27NOV26 7.00 P 0.10 0.10 0.10 0.10 -0.03 15 30 482 0
27NOV26 7.25 P 0.23 0.23 0.20 0.21 -0.06 15 312 511 +50
27NOV26 7.50 P 0.00 0.00 0.00 0.39 -0.07 16 0 430 0
27NOV26 7.75 P 0.00 0.00 0.00 0.59 -0.09 15 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.85 -0.08 21 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.10 -0.10 26 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.35 -0.10 30 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.60 -0.10 33 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.85 -0.10 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.10 -0.10 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.35 -0.10 44 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.60 -0.10 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 -0.01 16 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 16 0 1,153 0
30DEC26 7.00 P 0.13 0.13 0.13 0.13 -0.03 15 236 388 +123
30DEC26 7.25 P 0.26 0.26 0.23 0.25 -0.05 15 141 873 +21
30DEC26 7.50 P 0.00 0.00 0.00 0.42 -0.06 16 0 855 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 -0.07 16 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 -0.08 18 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 -0.10 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 -0.10 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.60 -0.10 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.85 -0.10 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.10 -0.10 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.35 -0.10 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.60 -0.10 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.85 -0.10 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 0.00 16 0 426 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 -0.01 16 0 558 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 -0.02 15 0 560 0
30MAR27 7.00 P 0.00 0.00 0.00 0.20 -0.03 15 0 671 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 -0.04 15 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.47 -0.06 15 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.65 -0.07 15 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.86 -0.07 16 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.10 -0.10 18 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.35 -0.10 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.60 -0.10 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.85 -0.10 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.10 -0.10 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.35 -0.10 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.60 -0.10 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.85 -0.10 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 0.00 16 0 750 0
29JUN27 6.00 P 0.05 0.06 0.05 0.05 -0.01 16 60 1,000 0
29JUN27 6.25 P 0.00 0.00 0.00 0.09 -0.01 16 0 380 0
29JUN27 6.50 P 0.00 0.00 0.00 0.14 -0.03 15 0 973 0
29JUN27 6.75 P 0.00 0.00 0.00 0.22 -0.03 15 0 429 0
29JUN27 7.00 P 0.00 0.00 0.00 0.33 -0.04 15 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.46 -0.04 15 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.61 -0.08 15 0 120 0
29JUN27 7.75 P 0.00 0.00 0.00 0.81 -0.06 16 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.00 -0.07 15 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.18 -0.09 13 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.40 -0.10 12 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.63 -0.10 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.86 -0.10 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.37 -0.08 14 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.61 -0.09 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 0.00 18 0 3 0
29SEP27 5.75 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 40 0
29SEP27 6.25 P 0.00 0.00 0.00 0.15 -0.01 17 0 26 0
29SEP27 6.50 P 0.00 0.00 0.00 0.22 -0.01 17 0 18 0
29SEP27 6.75 P 0.00 0.00 0.00 0.31 -0.03 17 0 5 0
29SEP27 7.00 P 0.00 0.00 0.00 0.42 -0.03 17 0 22 0
29SEP27 7.25 P 0.00 0.00 0.00 0.55 -0.04 17 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.71 -0.05 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.88 -0.06 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.06 -0.06 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.26 -0.08 17 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.47 -0.09 17 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.69 -0.09 17 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.91 -0.10 16 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.14 -0.10 16 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.37 -0.11 13 0 0 0
TOTAL PUT 6,018 33,867 -1,051
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 26.300
29SEP26 18.00 C 0.00 0.00 0.00 8.30 +0.07 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.80 +0.07 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.30 +0.07 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.80 +0.07 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.30 +0.07 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.30 +0.07 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.30 +0.07 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.30 +0.07 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.30 +0.07 0 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 1.30 +0.07 0 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.38 0.00 35 0 407 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 274 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 285 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 117 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 141 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 165 0 232 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 186 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 207 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 227 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 247 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 265 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 283 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 300 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 317 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 333 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 378 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 8.34 +0.09 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.85 +0.08 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.35 +0.08 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.85 +0.08 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.35 +0.07 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.35 +0.07 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.36 +0.08 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.37 +0.07 22 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.41 +0.04 21 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 1.52 -0.02 20 0 155 0
29OCT26 26.00 C 0.00 0.00 0.00 0.86 -0.03 21 0 158 0
29OCT26 27.00 C 0.37 0.38 0.37 0.42 -0.01 22 24 122 +24
29OCT26 28.00 C 0.17 0.17 0.17 0.16 -0.03 21 1 89 +1
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 104 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 0.00 23 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
27NOV26 18.50 C 0.00 0.00 0.00 7.85 +0.08 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.39 +0.12 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.90 +0.13 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.45 +0.17 38 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.40 +0.12 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.43 +0.06 23 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.49 +0.05 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.62 +0.04 23 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 1.88 +0.04 24 0 59 0
27NOV26 26.00 C 0.00 0.00 0.00 1.23 +0.01 23 0 31 0
27NOV26 27.00 C 0.72 0.72 0.72 0.74 -0.01 23 2 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.43 -0.01 23 0 106 0
27NOV26 29.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 127 0
27NOV26 30.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 113 0
27NOV26 31.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.03 0.00 24 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 0.00 26 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 31 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 36 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.43 +0.15 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.88 +0.07 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.45 +0.15 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.95 +0.13 19 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.45 +0.13 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.49 +0.13 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.58 +0.10 26 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.65 +0.06 23 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 2.83 +0.04 23 0 8 0
30DEC26 25.00 C 2.04 2.04 2.04 2.05 -0.05 22 15 104 +15
30DEC26 26.00 C 0.00 0.00 0.00 1.52 +0.02 23 0 103 0
30DEC26 27.00 C 0.00 0.00 0.00 1.04 +0.02 23 0 35 0
30DEC26 28.00 C 0.70 0.70 0.70 0.68 +0.01 23 15 361 0
30DEC26 29.00 C 0.00 0.00 0.00 0.42 0.00 23 0 195 0
30DEC26 30.00 C 0.00 0.00 0.00 0.25 -0.02 23 0 246 0
30DEC26 31.00 C 0.14 0.14 0.14 0.15 -0.01 23 2 76 +2
30DEC26 32.00 C 0.00 0.00 0.00 0.09 0.00 23 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 0.00 24 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 24 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 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 37 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 8.62 +0.13 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.14 +0.13 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.66 +0.12 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.12 +0.05 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.65 +0.05 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.80 +0.12 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.86 +0.05 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.07 +0.06 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.35 +0.01 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.74 +0.07 24 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 2.16 +0.05 24 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 1.65 +0.02 24 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 1.25 +0.01 23 0 64 0
30MAR27 29.00 C 0.92 0.92 0.92 0.94 +0.01 24 106 106 +76
30MAR27 30.00 C 0.00 0.00 0.00 0.68 +0.01 23 0 30 0
30MAR27 31.00 C 0.49 0.49 0.48 0.50 +0.01 23 212 258 +212
30MAR27 32.00 C 0.00 0.00 0.00 0.36 +0.01 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.25 0.00 23 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 0.00 23 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 0.00 23 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 0.00 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 8.75 +0.08 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.28 +0.08 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.81 +0.06 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.33 +0.04 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.88 +0.05 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.00 +0.05 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.15 +0.03 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.34 -0.08 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.71 +0.01 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.09 +0.03 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.53 +0.03 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.05 +0.03 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.63 +0.02 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.28 +0.01 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.00 +0.01 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.78 +0.01 24 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.60 +0.01 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.45 0.00 24 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.34 0.00 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.26 +0.01 24 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.19 0.00 24 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.08 0.00 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.06 0.00 24 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 8.29 +0.06 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.82 +0.05 25 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.37 +0.05 25 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.92 +0.05 25 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.06 +0.04 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.24 +0.03 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.46 -0.03 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.91 +0.06 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.31 +0.09 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.76 +0.05 24 0 2 0
29SEP27 27.00 C 2.28 2.28 2.27 2.36 +0.10 25 2 2 +2
29SEP27 28.00 C 0.00 0.00 0.00 1.92 +0.08 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.59 +0.07 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.31 +0.03 24 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 1.08 +0.05 24 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.89 +0.05 24 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.72 +0.04 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.59 +0.03 25 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.40 +0.03 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
TOTAL CALL 379 11,689 +332
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 285 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 246 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 228 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 192 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 268 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 207 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 238 0
29SEP26 26.00 P 0.08 0.08 0.08 0.07 -0.08 33 7 599 +7
29SEP26 27.00 P 0.00 0.00 0.00 0.71 -0.10 32 0 551 0
29SEP26 28.00 P 0.00 0.00 0.00 1.70 -0.08 0 0 17 -78
29SEP26 29.00 P 0.00 0.00 0.00 2.70 -0.08 0 0 88 -72
29SEP26 30.00 P 0.00 0.00 0.00 3.70 -0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.81 -0.10 219 0 0 -39
29SEP26 32.00 P 0.00 0.00 0.00 5.86 -0.05 273 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.86 -0.05 304 0 10 -122
29SEP26 34.00 P 0.00 0.00 0.00 7.86 -0.05 332 0 0 -135
29SEP26 35.00 P 0.00 0.00 0.00 8.82 -0.09 340 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.72 -0.18 274 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.82 -0.09 388 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.82 -0.08 411 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.86 -0.05 460 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.82 -0.09 456 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.72 -0.18 366 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.72 -0.18 383 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.86 -0.05 543 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.86 -0.05 563 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 71 0
29OCT26 25.00 P 0.00 0.00 0.00 0.20 -0.06 22 0 82 0
29OCT26 26.00 P 0.57 0.57 0.57 0.52 -0.08 22 30 192 0
29OCT26 27.00 P 0.00 0.00 0.00 1.08 -0.07 23 0 118 0
29OCT26 28.00 P 0.00 0.00 0.00 1.81 -0.11 21 0 66 0
29OCT26 29.00 P 0.00 0.00 0.00 2.72 -0.09 22 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 3.70 -0.08 0 0 0 -51
29OCT26 31.00 P 0.00 0.00 0.00 4.81 -0.11 42 0 0 -15
29OCT26 32.00 P 0.00 0.00 0.00 5.86 -0.06 52 0 0 -15
29OCT26 33.00 P 0.00 0.00 0.00 6.86 -0.06 58 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.86 -0.05 63 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.82 -0.09 65 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.72 -0.19 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.82 -0.09 75 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.82 -0.08 79 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.86 -0.05 87 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.21 -0.04 24 0 87 0
27NOV26 25.00 P 0.00 0.00 0.00 0.45 -0.05 24 0 82 0
27NOV26 26.00 P 0.84 0.84 0.84 0.82 -0.06 23 3 189 0
27NOV26 27.00 P 0.00 0.00 0.00 1.34 -0.07 23 0 211 0
27NOV26 28.00 P 0.00 0.00 0.00 2.02 -0.07 23 0 46 0
27NOV26 29.00 P 0.00 0.00 0.00 2.84 -0.08 23 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.74 -0.08 23 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 4.84 -0.08 34 0 30 -15
27NOV26 32.00 P 0.00 0.00 0.00 5.86 -0.06 39 0 0 -15
27NOV26 33.00 P 0.00 0.00 0.00 6.86 -0.06 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.86 -0.05 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.82 -0.09 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.79 -0.12 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.83 -0.08 57 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.82 -0.08 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.86 -0.05 65 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 -0.03 24 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 0.64 -0.05 24 0 393 0
30DEC26 26.00 P 0.00 0.00 0.00 1.03 -0.05 23 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.55 -0.06 23 0 122 0
30DEC26 28.00 P 0.00 0.00 0.00 2.19 -0.07 23 0 37 0
30DEC26 29.00 P 0.00 0.00 0.00 2.97 -0.07 23 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 3.82 -0.08 23 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 4.84 -0.08 28 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.86 -0.06 33 0 110 -2
30DEC26 33.00 P 0.00 0.00 0.00 6.86 -0.06 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.86 -0.05 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.82 -0.09 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.79 -0.12 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.83 -0.08 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.82 -0.08 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.86 -0.05 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.82 -0.09 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.73 -0.17 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.73 -0.17 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.86 -0.05 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.86 -0.05 67 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.26 -0.01 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 0.44 -0.02 24 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.69 -0.02 23 0 38 0
30MAR27 25.00 P 1.02 1.05 1.02 1.05 +0.01 24 3 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.43 -0.04 23 0 107 0
30MAR27 27.00 P 0.00 0.00 0.00 1.95 -0.04 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.52 -0.09 22 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.28 -0.06 23 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.05 -0.07 23 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.97 -0.05 25 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.86 -0.07 25 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.86 -0.06 28 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.86 -0.05 31 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.82 -0.09 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.79 -0.12 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.83 -0.08 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.82 -0.08 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.86 -0.05 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.82 -0.09 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.73 -0.17 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.73 -0.17 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.86 -0.05 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.86 -0.05 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.07 0.00 24 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.38 -0.01 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.57 -0.02 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.83 -0.01 24 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.14 -0.05 23 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.55 -0.03 23 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 2.05 -0.06 23 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.56 -0.05 23 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.18 -0.06 23 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.87 -0.13 23 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.68 -0.04 24 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.64 +0.12 26 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.32 -0.04 24 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.17 -0.04 24 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.06 -0.04 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.96 -0.05 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.88 -0.05 24 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.83 -0.08 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.82 -0.08 26 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.86 -0.05 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.82 -0.09 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.61 +0.02 25 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.86 +0.01 25 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.13 -0.01 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.53 0.00 25 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 1.96 -0.02 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.44 -0.01 25 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 3.00 -0.03 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.62 -0.03 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.26 -0.08 24 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.00 -0.09 25 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.82 -0.03 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.61 -0.04 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.44 -0.05 26 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.29 -0.05 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.16 -0.05 26 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.05 -0.05 25 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.96 -0.04 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.87 -0.05 25 0 0 0
TOTAL PUT 43 6,462 -552
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$ 5.950
29SEP26 4.20 C 0.00 0.00 0.00 1.76 +0.34 347 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.65 +0.33 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.55 +0.33 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.46 +0.34 287 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.35 +0.33 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.25 +0.33 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.15 +0.33 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.05 +0.33 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.95 +0.33 0 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.70 +0.33 0 0 10 0
29SEP26 5.50 C 0.21 0.21 0.21 0.45 +0.30 0 20 745 -20
29SEP26 5.75 C 0.03 0.10 0.03 0.20 +0.17 0 529 707 -456
29SEP26 6.00 C 0.01 0.04 0.01 0.03 +0.02 40 1,729 2,306 -122
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 1,548 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 146 0 648 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 178 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 208 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 237 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 263 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 289 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 313 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 336 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 359 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 380 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 401 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 420 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 440 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.76 +0.33 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.66 +0.33 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.56 +0.33 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.46 +0.33 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.36 +0.33 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.26 +0.32 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.16 +0.32 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.07 +0.33 36 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.98 +0.34 39 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.74 +0.29 34 0 142 0
29OCT26 5.50 C 0.00 0.00 0.00 0.53 +0.26 34 0 220 0
29OCT26 5.75 C 0.22 0.28 0.22 0.34 +0.19 31 516 1,032 +427
29OCT26 6.00 C 0.18 0.22 0.18 0.20 +0.12 31 151 539 -23
29OCT26 6.25 C 0.06 0.14 0.06 0.12 +0.08 33 571 838 -220
29OCT26 6.50 C 0.00 0.00 0.00 0.06 +0.04 32 0 548 0
29OCT26 6.75 C 0.04 0.04 0.04 0.03 +0.02 33 15 100 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.67 +0.33 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.57 +0.33 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.48 +0.34 36 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.38 +0.33 33 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.29 +0.34 36 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.19 +0.33 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.09 +0.32 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.01 +0.31 34 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.77 +0.27 28 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.59 +0.24 31 0 310 0
27NOV26 5.75 C 0.00 0.00 0.00 0.44 +0.21 33 0 451 0
27NOV26 6.00 C 0.24 0.28 0.24 0.29 +0.14 31 35 101 +15
27NOV26 6.25 C 0.00 0.00 0.00 0.20 +0.11 32 0 495 0
27NOV26 6.50 C 0.15 0.15 0.15 0.13 +0.08 32 100 205 +100
27NOV26 6.75 C 0.06 0.10 0.06 0.08 +0.05 32 115 115 +100
27NOV26 7.00 C 0.06 0.06 0.06 0.05 +0.03 32 5 5 +5
27NOV26 7.25 C 0.00 0.00 0.00 0.03 +0.02 33 0 100 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.79 +0.33 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.69 +0.33 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.59 +0.33 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.51 +0.33 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.42 +0.34 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.32 +0.33 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.22 +0.32 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.14 +0.32 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.04 +0.29 31 0 0 0
30DEC26 5.25 C 0.84 0.84 0.84 0.85 +0.29 32 4 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.66 +0.24 31 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.51 +0.21 32 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 +0.18 32 0 363 0
30DEC26 6.25 C 0.18 0.26 0.18 0.29 +0.15 33 4 904 +2
30DEC26 6.50 C 0.17 0.21 0.17 0.20 +0.11 32 33 458 +10
30DEC26 6.75 C 0.00 0.00 0.00 0.14 +0.08 32 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 +0.06 32 0 681 0
30DEC26 7.25 C 0.08 0.08 0.08 0.07 +0.04 33 5 251 +5
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.03 33 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.02 32 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.85 +0.33 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.76 +0.33 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.67 +0.33 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.58 +0.32 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.49 +0.33 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.40 +0.31 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.31 +0.30 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.24 +0.30 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.16 +0.28 31 0 6 0
30MAR27 5.25 C 0.87 0.87 0.87 0.97 +0.25 30 5 32 -5
30MAR27 5.50 C 0.72 0.72 0.72 0.83 +0.26 32 5 30 0
30MAR27 5.75 C 0.52 0.63 0.52 0.69 +0.27 32 35 538 +15
30MAR27 6.00 C 0.00 0.00 0.00 0.57 +0.22 32 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.46 +0.20 32 0 174 0
30MAR27 6.50 C 0.37 0.37 0.37 0.37 +0.17 32 2 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 +0.14 32 0 159 0
30MAR27 7.00 C 0.21 0.21 0.21 0.23 +0.12 32 2 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 +0.10 32 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 +0.08 32 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 +0.07 32 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 +0.06 33 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 +0.05 33 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 +0.04 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.03 32 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.92 +0.32 37 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.79 +0.32 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.70 +0.32 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.61 +0.31 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.53 +0.27 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.45 +0.27 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.41 +0.30 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.33 +0.30 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.25 +0.28 32 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 1.07 +0.27 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.91 +0.25 31 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.77 +0.23 31 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.64 +0.20 31 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.53 +0.18 31 0 644 0
29JUN27 6.50 C 0.00 0.00 0.00 0.44 +0.16 31 0 36 0
29JUN27 6.75 C 0.39 0.39 0.39 0.36 +0.14 31 2 1,017 +2
29JUN27 7.00 C 0.35 0.35 0.35 0.29 +0.12 31 2 157 +2
29JUN27 7.25 C 0.00 0.00 0.00 0.23 +0.10 30 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 +0.09 31 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 +0.07 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 +0.06 30 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 +0.05 31 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 +0.04 31 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 +0.03 30 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 54 0
29SEP27 4.30 C 0.00 0.00 0.00 1.81 +0.31 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.73 +0.30 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.65 +0.30 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.57 +0.29 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.49 +0.29 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.42 +0.28 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.35 +0.26 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.28 +0.25 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.13 +0.25 34 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.99 +0.25 34 0 15 0
29SEP27 5.75 C 0.73 0.86 0.73 0.84 +0.20 33 24 39 +24
29SEP27 6.00 C 0.00 0.00 0.00 0.74 +0.20 34 0 165 0
29SEP27 6.25 C 0.00 0.00 0.00 0.64 +0.19 34 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.55 +0.17 34 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.47 +0.15 34 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.40 +0.13 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.34 +0.12 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.29 +0.11 33 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.24 +0.09 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.21 +0.08 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.17 +0.07 33 0 152 0
TOTAL CALL 3,909 31,799 -139
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 349 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 329 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 309 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 290 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 251 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 232 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 213 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 194 0 210 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 149 0 1,910 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.02 103 0 1,291 0
29SEP26 5.75 P 0.02 0.02 0.01 0.01 -0.15 55 155 1,423 -5
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.31 41 0 1,698 0
29SEP26 6.25 P 0.00 0.00 0.00 0.30 -0.34 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.55 -0.34 0 0 55 0
29SEP26 6.75 P 0.00 0.00 0.00 0.80 -0.34 0 0 26 0
29SEP26 7.00 P 0.00 0.00 0.00 1.05 -0.34 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.30 -0.34 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.55 -0.34 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.80 -0.34 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.05 -0.34 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.30 -0.34 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.55 -0.34 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.80 -0.34 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.05 -0.34 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.30 -0.34 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.55 -0.34 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.80 -0.34 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 760 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 102 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 59 0
29OCT26 5.25 P 0.03 0.03 0.03 0.03 -0.03 35 8 333 -8
29OCT26 5.50 P 0.07 0.07 0.06 0.06 -0.09 32 53 300 +38
29OCT26 5.75 P 0.25 0.25 0.13 0.13 -0.15 32 295 687 -260
29OCT26 6.00 P 0.27 0.27 0.25 0.25 -0.21 33 70 176 +50
29OCT26 6.25 P 0.45 0.45 0.45 0.41 -0.27 33 20 27 +20
29OCT26 6.50 P 0.00 0.00 0.00 0.61 -0.29 35 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.83 -0.31 36 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.06 -0.33 36 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.30 -0.34 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.55 -0.34 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.80 -0.34 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.05 -0.34 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.30 -0.34 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.55 -0.34 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 -0.02 30 0 10 0
27NOV26 4.90 P 0.00 0.00 0.00 0.02 -0.02 32 0 224 0
27NOV26 5.00 P 0.03 0.04 0.03 0.03 -0.02 32 5 201 -5
27NOV26 5.25 P 0.00 0.00 0.00 0.06 -0.06 31 0 247 0
27NOV26 5.50 P 0.12 0.12 0.12 0.11 -0.10 31 17 619 0
27NOV26 5.75 P 0.26 0.26 0.19 0.20 -0.14 31 73 325 +55
27NOV26 6.00 P 0.34 0.34 0.34 0.32 -0.19 31 20 172 +20
27NOV26 6.25 P 0.00 0.00 0.00 0.48 -0.24 32 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.67 -0.27 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.87 -0.30 34 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.10 -0.31 37 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.33 -0.32 38 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.57 -0.32 40 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.80 -0.34 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.05 -0.34 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.30 -0.34 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 211 0
30DEC26 4.30 P 0.01 0.01 0.01 0.01 0.00 34 10 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30DEC26 4.50 P 0.02 0.02 0.02 0.01 -0.01 30 10 20 -10
30DEC26 4.60 P 0.00 0.00 0.00 0.01 -0.02 28 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 -0.02 30 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 -0.03 31 0 143 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 -0.02 33 0 186 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 -0.04 32 0 938 0
30DEC26 5.25 P 0.08 0.08 0.08 0.10 -0.07 31 20 192 +12
30DEC26 5.50 P 0.20 0.20 0.17 0.17 -0.10 31 15 443 0
30DEC26 5.75 P 0.35 0.35 0.27 0.28 -0.11 33 29 123 -14
30DEC26 6.00 P 0.00 0.00 0.00 0.38 -0.19 31 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.53 -0.23 31 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.72 -0.25 33 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 -0.27 34 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.13 -0.29 34 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.35 -0.31 35 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.58 -0.32 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.82 -0.32 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.06 -0.33 38 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.31 -0.33 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.55 -0.34 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.80 -0.34 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.05 -0.34 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.30 -0.34 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.55 -0.34 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.80 -0.34 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.02 0.00 30 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.03 0.00 31 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.04 0.00 31 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.07 -0.01 32 0 98 0
30MAR27 4.70 P 0.00 0.00 0.00 0.08 -0.02 31 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.09 -0.03 31 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.11 -0.04 31 0 62 0
30MAR27 5.00 P 0.13 0.13 0.13 0.14 -0.04 32 22 145 +15
30MAR27 5.25 P 0.22 0.22 0.22 0.20 -0.06 31 3 48 -3
30MAR27 5.50 P 0.00 0.00 0.00 0.29 -0.09 31 0 111 0
30MAR27 5.75 P 0.38 0.38 0.38 0.39 -0.12 31 4 87 -4
30MAR27 6.00 P 0.00 0.00 0.00 0.51 -0.15 31 0 106 0
30MAR27 6.25 P 0.00 0.00 0.00 0.66 -0.18 31 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.83 -0.20 32 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.02 -0.22 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.22 -0.25 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.44 -0.26 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.66 -0.27 36 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.89 -0.27 37 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.10 -0.30 36 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.34 -0.31 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.57 -0.33 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.81 -0.33 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.06 -0.33 39 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.31 -0.33 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.55 -0.34 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.80 -0.34 0 0 0 0
29JUN27 4.20 P 0.07 0.07 0.07 0.07 -0.03 29 2 23 +2
29JUN27 4.30 P 0.00 0.00 0.00 0.08 -0.03 29 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.10 -0.04 29 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.12 -0.05 29 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.14 -0.05 29 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.17 -0.05 30 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.19 -0.07 29 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.23 -0.06 30 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.26 -0.07 30 0 104 0
29JUN27 5.25 P 0.32 0.32 0.32 0.35 -0.09 29 2 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.46 -0.11 29 0 273 0
29JUN27 5.75 P 0.00 0.00 0.00 0.58 -0.14 29 0 151 0
29JUN27 6.00 P 0.00 0.00 0.00 0.72 -0.16 29 0 66 0
29JUN27 6.25 P 0.00 0.00 0.00 0.87 -0.18 28 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.04 -0.20 28 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.22 -0.21 28 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.40 -0.24 27 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.60 -0.25 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.81 -0.26 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.02 -0.27 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.23 -0.28 20 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.45 -0.29 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.67 -0.39 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.90 -0.40 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.13 -0.41 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.46 -0.32 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.70 -0.32 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.94 -0.32 29 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.16 -0.04 32 0 42 0
29SEP27 4.40 P 0.00 0.00 0.00 0.19 -0.04 33 0 7 0
29SEP27 4.50 P 0.00 0.00 0.00 0.22 -0.05 33 0 61 0
29SEP27 4.60 P 0.00 0.00 0.00 0.24 -0.06 32 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.27 -0.06 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.30 -0.07 32 0 5 0
29SEP27 4.90 P 0.00 0.00 0.00 0.33 -0.08 32 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.37 -0.09 32 0 35 0
29SEP27 5.25 P 0.48 0.48 0.47 0.47 -0.10 32 32 131 -32
29SEP27 5.50 P 0.00 0.00 0.00 0.59 -0.12 32 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.72 -0.13 32 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.86 -0.16 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.01 -0.20 31 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.19 -0.21 32 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.39 -0.20 33 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.58 -0.21 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.76 -0.24 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.97 -0.24 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.17 -0.26 33 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.39 -0.26 33 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.60 -0.28 33 0 0 0
TOTAL PUT 865 22,238 -129
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$ 105.300
29SEP26 37.00 C 0.00 0.00 0.00 68.74 -4.671,083 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 67.86 -4.551,105 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 66.68 -4.731,006 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 66.02 -4.391,107 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 64.64 -4.77 941 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 63.84 -4.57 998 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 62.65 -4.76 902 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 61.58 -4.83 848 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 60.76 -4.65 903 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 59.75 -4.67 878 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 58.68 -4.74 832 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 58.02 -4.40 918 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 56.39 -5.03 634 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 55.91 -4.51 846 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 52.90 -5.02 590 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.20 -4.22 816 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.19 -4.73 647 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 45.48 -4.94 531 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 42.96 -4.96 487 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 40.56 -4.86 493 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.35 -4.57 531 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.41 -5.01 369 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.08 -4.84 400 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 30.83 -4.59 421 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 28.31 -4.62 384 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 25.55 -4.88 302 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 23.20 -4.73 302 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 20.92 -4.51 303 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 18.34 -4.59 261 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.58 -4.85 196 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 12.81 -5.12 85 0 2 0
29SEP26 95.00 C 10.09 11.00 10.09 10.31 -5.13 68 4 4 0
29SEP26 97.50 C 0.00 0.00 0.00 7.83 -5.12 69 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 5.43 -5.07 68 2 193 0
29SEP26 102.50 C 0.00 0.00 0.00 3.35 -4.79 71 0 7 0
29SEP26 105.00 C 1.93 2.08 1.75 1.63 -4.34 66 17 8 0
29SEP26 107.50 C 1.60 1.60 0.59 0.70 -3.26 70 71 61 +34
29SEP26 110.00 C 0.30 0.57 0.30 0.22 -2.30 69 22 112 +7
29SEP26 112.50 C 0.16 0.16 0.09 0.06 -1.43 70 6 126 -4
29SEP26 115.00 C 0.12 0.12 0.10 0.01 -0.79 69 2 202 0
29SEP26 117.50 C 0.05 0.06 0.05 0.01 -0.37 83 2 127 0
29SEP26 120.00 C 0.10 0.10 0.03 0.01 -0.15 97 24 313 +22
29SEP26 122.50 C 0.04 0.06 0.04 0.01 -0.06 111 47 78 +9
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.02 124 0 439 0
29SEP26 127.50 C 0.01 0.01 0.01 0.01 0.00 137 2 239 +1
29SEP26 130.00 C 0.01 0.04 0.01 0.01 0.00 149 25 296 -19
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 161 0 165 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 173 0 253 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 184 0 132 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 195 0 66 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 206 0 39 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 216 0 131 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 227 0 53 0
29SEP26 150.00 C 0.01 0.03 0.01 0.01 0.00 237 11 746 -1
29SEP26 152.50 C 0.01 0.01 0.01 0.01 0.00 246 1 59 0
29SEP26 155.00 C 0.04 0.04 0.01 0.01 0.00 256 12 40 -5
29SEP26 157.50 C 0.01 0.01 0.01 0.01 0.00 266 2 56 0
29SEP26 160.00 C 0.01 0.01 0.01 0.01 0.00 275 2 68 +2
29SEP26 162.50 C 0.01 0.01 0.01 0.01 0.00 284 1 124 0
29SEP26 165.00 C 0.01 0.01 0.01 0.01 0.00 293 1 128 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 301 0 52 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 310 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 318 0 18 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 327 0 66 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 335 0 56 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 343 0 21 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 351 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 358 0 94 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 366 0 412 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 373 0 94 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 381 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 388 0 25 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 395 0 12 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 402 0 131 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 416 0 59 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 429 0 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 442 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 455 0 99 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 467 0 70 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 479 0 98 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 491 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 503 0 69 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 514 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 525 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 535 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 546 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 556 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 566 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 576 0 134 0
29OCT26 42.00 C 0.00 0.00 0.00 64.19 -4.33 193 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 63.04 -4.48 181 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 61.77 -4.75 159 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 60.86 -4.67 161 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 59.77 -4.76 151 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 58.74 -4.79 145 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.02 -4.51 159 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 56.80 -4.74 142 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 55.91 -4.63 145 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 53.27 -4.78 128 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 51.24 -4.32 143 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 48.27 -4.79 113 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.81 -4.76 107 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.33 -4.75 101 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.89 -4.71 97 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.81 -4.31 105 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.65 -5.00 72 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.99 -4.20 95 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.08 -4.68 78 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.68 -4.67 74 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.45 -4.53 74 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 24.01 -3.95 69 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.60 -4.08 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.39 -4.08 62 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 17.84 -3.59 68 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 15.60 -4.44 63 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 13.84 -4.27 63 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 12.20 -4.08 63 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 11.01 -3.56 66 0 4 0
29OCT26 102.50 C 9.34 9.70 9.34 9.19 -3.78 62 50 6 -46
29OCT26 105.00 C 0.00 0.00 0.00 7.97 -3.39 63 0 15 0
29OCT26 107.50 C 7.05 7.50 6.66 6.93 -3.16 63 5 36 +4
29OCT26 110.00 C 7.09 7.09 5.78 6.04 -2.82 64 14 379 +4
29OCT26 112.50 C 0.00 0.00 0.00 5.20 -2.70 64 0 35 0
29OCT26 115.00 C 4.95 4.95 4.28 4.42 -2.44 64 12 305 +10
29OCT26 117.50 C 4.10 4.10 3.73 3.72 -2.30 64 12 67 +10
29OCT26 120.00 C 3.50 3.75 3.28 3.12 -2.07 64 9 299 +1
29OCT26 122.50 C 3.10 3.10 2.80 2.60 -1.85 64 108 672 +97
29OCT26 125.00 C 2.65 2.65 2.65 2.16 -1.64 64 2 90 0
29OCT26 127.50 C 2.21 2.21 2.21 1.79 -1.45 64 1 63 -1
29OCT26 130.00 C 1.94 2.01 1.74 1.47 -1.28 64 17 59 -4
29OCT26 132.50 C 1.90 1.90 1.50 1.21 -1.11 64 22 112 +13
29OCT26 135.00 C 0.00 0.00 0.00 0.98 -0.98 64 0 112 0
29OCT26 137.50 C 0.00 0.00 0.00 0.80 -0.84 64 0 41 0
29OCT26 140.00 C 1.10 1.13 1.06 0.65 -0.72 64 8 125 +5
29OCT26 142.50 C 1.03 1.03 0.92 0.51 -0.64 63 8 108 +2
29OCT26 145.00 C 0.80 0.81 0.80 0.41 -0.54 63 7 77 -5
29OCT26 147.50 C 0.00 0.00 0.00 0.33 -0.46 63 0 30 0
29OCT26 150.00 C 0.65 0.65 0.59 0.27 -0.38 64 4 228 +1
29OCT26 152.50 C 0.00 0.00 0.00 0.22 -0.32 64 0 76 0
29OCT26 155.00 C 0.56 0.56 0.56 0.17 -0.27 63 1 55 0
29OCT26 157.50 C 0.00 0.00 0.00 0.14 -0.22 64 0 101 0
29OCT26 160.00 C 0.00 0.00 0.00 0.11 -0.19 64 0 42 0
29OCT26 162.50 C 0.00 0.00 0.00 0.09 -0.15 64 0 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.07 -0.13 64 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.06 -0.10 64 0 50 0
29OCT26 170.00 C 0.30 0.30 0.25 0.05 -0.08 65 2 109 0
29OCT26 172.50 C 0.00 0.00 0.00 0.04 -0.07 65 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.03 -0.06 64 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.02 -0.05 63 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 -0.05 61 0 93 0
29OCT26 182.50 C 0.18 0.18 0.18 0.01 -0.04 62 15 63 -15
29OCT26 185.00 C 0.18 0.18 0.15 0.01 -0.03 64 45 73 +13
29OCT26 187.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
29OCT26 197.50 C 0.14 0.14 0.14 0.01 0.00 70 15 29 +14
29OCT26 200.00 C 0.08 0.08 0.08 0.01 0.00 72 1 55 -1
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 76 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 79 0 14 0
29OCT26 220.00 C 0.02 0.02 0.02 0.01 0.00 81 1 26 -1
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 90 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 94 0 31 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 97 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 99 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 101 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 111 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 64.19 -4.43 135 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 63.04 -4.59 126 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 61.77 -4.86 108 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 60.86 -4.78 111 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 59.89 -4.76 109 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 58.89 -4.76 107 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 58.02 -4.64 110 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 56.80 -4.87 96 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 55.91 -4.77 99 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 53.27 -4.93 85 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 51.24 -4.50 99 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 48.27 -5.01 74 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 46.33 -4.24 89 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 43.94 -4.14 86 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 41.53 -4.07 83 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.17 -3.98 80 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 36.85 -3.97 77 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.58 -3.93 76 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 32.39 -3.85 74 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 30.23 -3.82 73 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 28.22 -3.60 73 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 26.25 -3.54 72 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 24.29 -3.49 71 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 22.51 -3.63 71 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 20.65 -3.64 70 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 18.82 -3.72 68 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 17.29 -3.98 68 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 15.94 -3.74 69 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 14.43 -3.75 68 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 13.28 -3.48 69 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 12.18 -3.17 69 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 11.06 -3.07 69 0 2 0
27NOV26 110.00 C 0.00 0.00 0.00 10.19 -2.76 70 0 17 0
27NOV26 112.50 C 0.00 0.00 0.00 9.40 -2.49 71 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 8.51 -2.60 70 0 15 0
27NOV26 117.50 C 8.21 8.21 8.21 7.70 -2.54 70 15 15 0
27NOV26 120.00 C 7.20 7.30 7.20 6.95 -2.39 70 2 57 +1
27NOV26 122.50 C 0.00 0.00 0.00 6.27 -2.24 70 0 28 0
27NOV26 125.00 C 0.00 0.00 0.00 5.65 -2.09 70 0 18 0
27NOV26 127.50 C 5.58 5.79 5.55 4.93 -2.10 69 3 19 +1
27NOV26 130.00 C 5.00 5.00 5.00 4.43 -1.76 69 1 50 0
27NOV26 132.50 C 0.00 0.00 0.00 3.98 -1.80 69 0 29 0
27NOV26 135.00 C 4.30 4.49 4.30 3.57 -1.67 69 2 23 +2
27NOV26 137.50 C 0.00 0.00 0.00 3.19 -1.55 69 0 14 0
27NOV26 140.00 C 3.64 3.64 3.64 2.86 -1.42 69 1 51 +1
27NOV26 142.50 C 3.40 3.40 3.40 2.55 -1.31 69 1 36 +1
27NOV26 145.00 C 0.00 0.00 0.00 2.28 -1.21 69 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 2.04 -1.10 69 0 37 0
27NOV26 150.00 C 0.00 0.00 0.00 1.82 -1.01 69 0 50 0
27NOV26 152.50 C 0.00 0.00 0.00 1.62 -0.93 69 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 1.44 -0.79 69 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 1.28 -0.72 69 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 1.14 -0.66 69 0 79 0
27NOV26 162.50 C 0.00 0.00 0.00 1.01 -0.60 69 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 0.90 -0.55 69 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 0.80 -0.50 69 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.71 -0.45 69 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 0.63 -0.41 69 0 0 0
27NOV26 175.00 C 1.12 1.12 1.12 0.56 -0.38 69 1 1 +1
27NOV26 177.50 C 0.00 0.00 0.00 0.51 -0.35 69 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 0.44 -0.31 69 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 0.39 -0.28 69 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.35 -0.25 69 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.31 -0.23 69 0 70 0
27NOV26 190.00 C 0.83 0.83 0.83 0.27 -0.21 69 3 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.24 -0.19 69 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.21 -0.17 69 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.19 -0.15 69 0 1 0
27NOV26 200.00 C 0.70 0.70 0.65 0.17 -0.15 69 22 283 +2
27NOV26 205.00 C 0.00 0.00 0.00 0.14 -0.11 70 0 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.11 -0.08 70 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.08 -0.08 69 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.07 -0.06 70 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.05 -0.05 69 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.04 -0.04 69 0 1 0
27NOV26 235.00 C 0.00 0.00 0.00 0.03 -0.04 69 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.02 -0.03 68 0 2 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 300.00 C 0.06 0.08 0.06 0.01 0.00 79 19 161 +19
30DEC26 42.00 C 0.00 0.00 0.00 64.19 -4.56 105 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 63.04 -4.73 97 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 61.77 -5.01 79 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 60.86 -4.94 83 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.89 -4.93 82 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.89 -4.94 80 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.02 -4.84 84 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.80 -5.08 69 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.91 -4.99 74 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 53.99 -4.49 88 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.59 -4.15 84 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 49.22 -4.09 82 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.91 -4.03 80 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 44.59 -4.01 78 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.35 -3.99 76 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.08 -4.00 74 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.95 -3.91 74 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 35.83 -3.88 72 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.79 -3.83 72 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.96 -3.63 72 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.05 -3.56 72 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 28.23 -3.48 71 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.50 -3.32 71 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.83 -3.49 71 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.27 -3.36 71 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 21.51 -3.50 69 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.09 -3.41 69 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.72 -3.32 69 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.36 -3.31 68 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 16.12 -3.25 68 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 15.08 -3.21 69 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 14.08 -3.03 69 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 13.19 -2.95 70 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 12.30 -2.83 70 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 11.47 -2.74 70 0 31 0
30DEC26 117.50 C 0.00 0.00 0.00 10.63 -2.83 70 0 53 0
30DEC26 120.00 C 0.00 0.00 0.00 9.84 -2.56 70 0 146 0
30DEC26 122.50 C 0.00 0.00 0.00 9.10 -2.58 70 0 219 0
30DEC26 125.00 C 0.00 0.00 0.00 8.41 -2.47 70 0 143 0
30DEC26 127.50 C 0.00 0.00 0.00 7.54 -2.58 68 0 58 0
30DEC26 130.00 C 8.00 8.00 8.00 7.18 -1.95 70 1 590 +1
30DEC26 132.50 C 0.00 0.00 0.00 6.43 -2.06 68 0 86 0
30DEC26 135.00 C 0.00 0.00 0.00 5.93 -1.95 68 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.47 -1.85 68 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 5.04 -1.75 68 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 4.65 -1.65 68 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 4.28 -1.57 68 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 3.94 -1.48 68 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 3.63 -1.39 68 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 3.34 -1.32 68 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 3.07 -1.24 68 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 2.83 -1.16 68 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 2.60 -1.10 68 0 730 0
30DEC26 162.50 C 0.00 0.00 0.00 2.39 -1.03 68 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 2.20 -0.97 68 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 2.02 -0.91 68 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.86 -0.85 68 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 1.76 -0.83 69 0 2 0
30DEC26 175.00 C 0.00 0.00 0.00 1.57 -0.75 68 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 1.44 -0.71 68 0 1 0
30DEC26 180.00 C 2.10 2.13 2.10 1.36 -0.63 69 2 40 +2
30DEC26 182.50 C 0.00 0.00 0.00 1.22 -0.62 68 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.12 -0.58 68 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 1.03 -0.54 68 0 3 0
30DEC26 190.00 C 1.86 1.86 1.79 0.97 -0.53 69 26 547 +26
30DEC26 192.50 C 0.00 0.00 0.00 0.87 -0.47 68 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 0.80 -0.44 68 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 0.73 -0.42 68 0 1 0
30DEC26 200.00 C 1.54 1.54 1.44 0.67 -0.39 68 30 75 +20
30DEC26 205.00 C 0.00 0.00 0.00 0.57 -0.34 68 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.49 -0.29 69 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.40 -0.26 68 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.34 -0.23 68 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.29 -0.20 68 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.24 -0.18 68 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.21 -0.15 69 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.18 -0.12 69 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.15 -0.11 69 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.13 -0.09 69 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.11 -0.08 69 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.09 -0.07 68 0 9 0
30DEC26 265.00 C 0.00 0.00 0.00 0.08 -0.06 69 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.07 -0.05 69 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.06 -0.04 69 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.05 -0.04 69 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.04 -0.04 69 0 0 0
30DEC26 290.00 C 0.42 0.42 0.42 0.03 -0.04 68 1 95 +1
30DEC26 295.00 C 0.00 0.00 0.00 0.02 -0.04 66 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 350.00 C 0.16 0.17 0.16 0.01 0.00 72 14 290 +13
30MAR27 42.00 C 0.00 0.00 0.00 65.03 -4.32 86 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 64.07 -4.42 85 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 63.13 -4.21 84 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 62.57 -3.83 88 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 61.31 -4.15 82 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 60.72 -3.83 86 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 59.81 -3.81 85 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.92 -3.77 84 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 58.01 -3.80 83 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 55.78 -3.75 81 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 53.57 -3.76 79 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 51.44 -3.73 78 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.37 -3.68 77 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 47.33 -3.64 76 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.37 -3.58 75 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 43.24 -3.75 73 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.38 -3.62 73 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 39.48 -3.67 72 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.85 -3.50 72 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 36.17 -3.42 72 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.56 -3.34 71 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.01 -3.53 71 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.28 -3.71 70 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.86 -3.60 70 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.45 -3.57 70 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 27.15 -3.49 70 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.93 -3.38 70 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 24.74 -3.31 70 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.46 -3.39 69 0 2 0
30MAR27 102.50 C 22.69 22.69 22.69 22.13 -3.49 68 15 16 +15
30MAR27 105.00 C 0.00 0.00 0.00 21.59 -3.15 70 500 652 +500
30MAR27 107.50 C 0.00 0.00 0.00 20.60 -3.13 70 0 534 0
30MAR27 110.00 C 19.82 19.82 19.82 19.69 -3.08 70 1 382 0
30MAR27 112.50 C 0.00 0.00 0.00 18.82 -3.01 71 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.00 -2.88 71 0 8 0
30MAR27 117.50 C 0.00 0.00 0.00 17.21 -2.78 71 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.47 -2.68 71 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 15.77 -2.58 71 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.03 -2.32 71 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 13.79 -3.05 69 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 13.65 -2.52 71 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 13.00 -2.44 71 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 12.39 -2.36 71 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 11.80 -2.29 71 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 11.25 -2.20 71 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 10.72 -2.13 71 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 10.21 -2.06 71 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 9.73 -1.99 71 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 9.27 -1.93 71 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 8.83 -1.87 71 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 8.42 -1.80 71 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 8.02 -1.74 71 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.65 -1.67 71 0 2 0
30MAR27 162.50 C 0.00 0.00 0.00 7.29 -1.62 71 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.95 -1.56 71 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 6.62 -1.51 71 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 6.31 -1.46 71 0 167 0
30MAR27 172.50 C 0.00 0.00 0.00 6.02 -1.40 71 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.74 -1.35 70 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 5.47 -1.11 70 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 5.22 -1.26 70 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 4.98 -1.03 70 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.75 -1.00 70 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 4.53 -1.13 70 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 4.32 -0.94 70 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 4.13 -1.05 70 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 3.82 -1.13 70 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 3.76 -0.97 70 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 3.59 -0.94 70 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 3.27 -0.87 70 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.89 -0.90 70 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 2.64 -0.83 70 0 15 0
30MAR27 220.00 C 3.70 3.77 3.70 2.48 -0.70 70 2 226 -1
30MAR27 225.00 C 0.00 0.00 0.00 2.20 -0.72 70 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 2.01 -0.59 70 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.84 -0.54 70 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 1.68 -0.50 70 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.54 -0.47 70 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.40 -0.44 70 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 1.29 -0.40 70 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.18 -0.38 70 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 1.08 -0.35 70 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.99 -0.33 70 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.91 -0.30 70 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.83 -0.29 70 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.77 -0.26 70 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 0.70 -0.25 70 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 0.65 -0.22 70 0 0 0
30MAR27 300.00 C 1.60 1.60 1.60 0.59 -0.22 70 1 35 0
29JUN27 42.00 C 0.00 0.00 0.00 66.28 -3.91 83 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 65.18 -4.12 80 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 64.47 -4.01 81 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 63.85 -3.63 82 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 62.96 -3.74 81 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 62.18 -3.72 81 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 61.26 -3.80 80 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 60.32 -3.81 79 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 59.53 -3.81 79 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 57.48 -3.69 77 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 55.54 -3.62 77 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 53.40 -3.75 75 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 51.75 -3.77 75 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 49.91 -3.72 75 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 47.89 -3.67 73 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 46.15 -3.63 72 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 44.47 -3.59 72 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 42.85 -3.54 72 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.29 -3.48 72 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 39.76 -3.46 71 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 38.35 -3.33 71 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 36.94 -3.57 71 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 35.59 -3.25 71 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 34.28 -3.46 71 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 33.03 -3.41 71 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 31.88 -3.31 71 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.70 -3.29 71 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 29.57 -3.27 71 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 28.51 -3.18 71 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 27.23 -3.40 70 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 26.29 -3.33 70 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 25.40 -3.39 70 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.54 -3.32 70 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.72 -3.25 70 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.98 -3.13 71 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.23 -3.06 71 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.58 -2.93 71 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 20.81 -2.83 71 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 20.06 -2.97 71 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.34 -2.99 71 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.64 -2.91 71 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 17.98 -2.92 71 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.34 -2.86 71 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 16.72 -2.80 71 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 16.13 -2.73 71 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 15.56 -2.67 71 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 15.01 -2.61 71 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 14.48 -2.55 71 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 13.97 -2.50 71 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 13.48 -2.44 71 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 13.01 -2.39 71 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 12.56 -2.33 71 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 12.12 -2.28 71 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 11.71 -2.22 71 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 11.30 -2.17 71 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 10.91 -2.12 71 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 10.54 -2.07 71 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 10.18 -2.02 70 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 9.83 -1.98 70 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 9.50 -1.93 70 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 9.18 -1.88 70 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 8.87 -1.83 70 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 8.57 -1.79 70 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 8.28 -1.75 70 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 8.01 -1.71 70 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 7.74 -1.67 70 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 7.48 -1.63 70 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 7.24 -1.59 70 0 15 0
29JUN27 200.00 C 0.00 0.00 0.00 7.00 -1.55 70 0 16 0
29JUN27 205.00 C 0.00 0.00 0.00 6.55 -1.48 70 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 6.13 -1.41 70 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 5.74 -1.34 70 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 5.38 -1.27 70 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 5.04 -1.22 70 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 4.72 -1.16 70 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 4.43 -1.11 70 1 0 -1
29JUN27 240.00 C 0.00 0.00 0.00 4.16 -1.05 70 1 0 -1
29JUN27 245.00 C 0.00 0.00 0.00 3.90 -1.01 70 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 3.67 -0.95 70 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 3.45 -0.91 70 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 3.24 -0.87 70 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 3.05 -0.83 70 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 2.87 -0.79 70 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 2.70 -0.75 70 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 2.54 -0.72 70 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 2.39 -0.69 70 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 2.25 -0.66 70 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 2.13 -0.62 70 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 2.00 -0.60 70 0 19 0
29SEP27 42.00 C 0.00 0.00 0.00 66.40 -4.95 70 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 65.59 -4.94 70 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 64.79 -4.93 70 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 64.00 -4.91 70 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 63.21 -4.90 70 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 62.43 -4.89 70 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 61.67 -4.87 70 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 60.91 -4.86 70 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 60.15 -4.85 70 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 58.31 -4.81 70 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 56.52 -4.76 70 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 54.78 -4.72 70 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 53.09 -4.67 70 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 51.45 -4.63 70 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 49.86 -4.58 70 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 48.33 -4.52 70 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 46.83 -4.47 70 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 45.39 -4.42 70 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 43.99 -4.36 70 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 43.26 -3.69 72 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 41.88 -3.31 72 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 40.54 -3.38 72 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 39.30 -3.27 72 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 38.12 -3.61 72 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 36.93 -3.26 71 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 35.89 -3.47 72 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 35.00 -3.13 72 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 33.84 -3.23 72 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 32.86 -3.03 72 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 31.79 -3.26 71 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.69 -3.25 71 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 29.84 -3.37 71 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 29.03 -3.31 71 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 28.24 -3.25 71 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 27.49 -3.19 72 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 26.76 -3.15 72 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 26.15 -3.01 72 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 25.39 -3.04 72 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 24.65 -2.99 72 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 23.94 -3.02 72 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 23.25 -3.06 72 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 22.58 -3.10 72 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 21.94 -3.08 72 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 21.32 -3.02 72 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 20.71 -2.98 72 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 20.13 -2.92 72 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 19.56 -2.87 72 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 19.01 -2.83 71 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 18.48 -2.78 71 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 17.97 -2.72 71 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 17.48 -2.67 71 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 16.99 -2.63 71 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 16.53 -2.58 71 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 16.08 -2.53 71 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 15.64 -2.49 71 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 15.22 -2.44 71 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 14.81 -2.40 71 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 14.41 -2.36 71 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 14.02 -2.32 71 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 13.65 -2.27 71 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 13.29 -2.23 71 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 12.94 -2.19 71 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 12.60 -2.15 71 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 12.27 -2.11 71 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 11.95 -2.07 71 0 0 0
TOTAL CALL 1,278 20,873 +750
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 681 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 664 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 648 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 632 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 616 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 601 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 586 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 572 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 558 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 544 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 531 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 518 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 505 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 492 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 462 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 433 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 379 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 354 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 329 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 305 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 281 0 116 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 259 0 56 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 237 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 215 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 195 0 65 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 175 0 47 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 156 0 59 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 136 0 92 0
29SEP26 90.00 P 0.02 0.02 0.02 0.01 0.00 117 1 354 -1
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 99 0 288 0
29SEP26 95.00 P 0.07 0.07 0.01 0.01 0.00 80 23 96 +14
29SEP26 97.50 P 0.10 0.10 0.10 0.03 +0.01 72 3 54 0
29SEP26 100.00 P 0.25 0.45 0.14 0.13 +0.06 69 65 172 -38
29SEP26 102.50 P 0.87 1.02 0.50 0.48 +0.28 68 93 116 -17
29SEP26 105.00 P 1.78 2.30 0.95 1.40 +0.88 70 58 140 -21
29SEP26 107.50 P 3.20 3.45 2.20 2.96 +1.78 73 9 165 -3
29SEP26 110.00 P 4.65 6.00 4.20 4.90 +2.70 68 24 938 -19
29SEP26 112.50 P 7.98 8.50 7.98 7.24 +3.65 67 4 143 -1
29SEP26 115.00 P 8.90 11.30 8.90 9.71 +4.36 72 13 196 -10
29SEP26 117.50 P 13.33 13.33 12.00 12.20 +4.76 0 67 199 -59
29SEP26 120.00 P 14.63 14.63 14.50 14.70 +5.06 0 22 229 -37
29SEP26 122.50 P 17.90 17.90 17.90 17.20 +5.06 0 1 59 0
29SEP26 125.00 P 19.15 20.00 19.15 19.70 +4.72 0 103 300 -33
29SEP26 127.50 P 0.00 0.00 0.00 22.20 +4.59 0 0 68 -15
29SEP26 130.00 P 0.00 0.00 0.00 24.70 +5.10 0 3 102 -3
29SEP26 132.50 P 27.00 27.00 27.00 27.41 +4.95 245 1 56 -1
29SEP26 135.00 P 28.88 28.88 28.88 29.70 +4.51 0 1 54 -14
29SEP26 137.50 P 32.12 32.12 32.10 32.20 +4.79 0 2 101 -17
29SEP26 140.00 P 0.00 0.00 0.00 34.70 +4.66 0 0 29 -11
29SEP26 142.50 P 0.00 0.00 0.00 37.20 +4.61 0 0 36 0
29SEP26 145.00 P 41.45 41.45 41.45 39.70 +4.91 0 1 12 -1
29SEP26 147.50 P 0.00 0.00 0.00 42.20 +4.59 0 0 26 0
29SEP26 150.00 P 45.08 45.08 44.12 44.80 +5.19 311 70 355 -34
29SEP26 152.50 P 0.00 0.00 0.00 47.20 +4.70 0 0 72 0
29SEP26 155.00 P 0.00 0.00 0.00 49.70 +4.23 0 0 41 0
29SEP26 157.50 P 0.00 0.00 0.00 52.20 +4.73 0 0 52 0
29SEP26 160.00 P 0.00 0.00 0.00 54.70 +4.43 0 0 28 0
29SEP26 162.50 P 0.00 0.00 0.00 57.20 +4.59 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 59.70 +4.60 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 62.20 +4.72 0 0 12 0
29SEP26 170.00 P 0.00 0.00 0.00 64.70 +4.92 0 0 9 0
29SEP26 172.50 P 0.00 0.00 0.00 67.20 +4.86 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 69.70 +4.62 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 72.20 +4.56 0 0 0 0
29SEP26 180.00 P 74.20 74.20 74.20 74.70 +4.45 0 1 8 0
29SEP26 182.50 P 0.00 0.00 0.00 77.20 +4.44 0 0 9 0
29SEP26 185.00 P 0.00 0.00 0.00 79.70 +4.52 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 82.20 +4.58 0 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 84.70 +4.52 0 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 87.20 +4.78 0 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 89.70 +4.83 0 0 13 0
29SEP26 197.50 P 0.00 0.00 0.00 92.20 +4.52 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 94.70 +4.55 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 99.70 +4.68 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 104.70 +4.66 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 109.70 +4.46 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 114.70 +4.73 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 119.70 +4.73 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 124.70 +4.66 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 129.87 +5.01 660 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 134.70 +4.79 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 139.70 +4.93 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 144.70 +4.84 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 149.70 +4.82 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 154.70 +4.52 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 159.70 +4.59 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 164.70 +4.80 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 169.70 +4.80 0 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 95 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
29OCT26 70.00 P 0.14 0.14 0.14 0.08 +0.02 64 5 5 +5
29OCT26 72.50 P 0.00 0.00 0.00 0.13 +0.04 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.22 +0.07 64 0 2 0
29OCT26 77.50 P 0.43 0.43 0.43 0.33 +0.09 63 1 1 0
29OCT26 80.00 P 0.47 0.50 0.47 0.49 +0.12 63 5 15 -1
29OCT26 82.50 P 0.00 0.00 0.00 0.74 +0.21 63 0 31 0
29OCT26 85.00 P 1.02 1.07 0.97 1.02 +0.29 63 12 181 +5
29OCT26 87.50 P 1.52 1.52 1.32 1.40 +0.39 63 45 54 +3
29OCT26 90.00 P 1.83 2.15 1.81 1.90 +0.52 63 9 240 +7
29OCT26 92.50 P 2.47 2.72 2.37 2.50 +0.66 62 8 61 +4
29OCT26 95.00 P 3.25 3.25 3.21 3.20 +0.83 62 2 93 +2
29OCT26 97.50 P 4.11 4.50 4.00 4.10 +1.08 63 17 98 +6
29OCT26 100.00 P 5.00 5.75 4.65 5.00 +1.21 62 41 191 +2
29OCT26 102.50 P 5.10 7.00 5.10 6.24 +1.60 63 38 78 +22
29OCT26 105.00 P 7.50 8.00 7.47 7.54 +1.76 64 24 121 +3
29OCT26 107.50 P 0.00 0.00 0.00 8.98 +2.08 64 0 96 0
29OCT26 110.00 P 11.00 11.00 11.00 10.52 +2.30 64 3 135 +3
29OCT26 112.50 P 12.46 12.46 12.46 12.19 +2.54 65 1 51 -1
29OCT26 115.00 P 0.00 0.00 0.00 13.69 +2.49 63 0 97 0
29OCT26 117.50 P 0.00 0.00 0.00 15.56 +2.63 63 0 47 0
29OCT26 120.00 P 17.47 17.47 17.47 17.50 +3.16 63 1 85 0
29OCT26 122.50 P 0.00 0.00 0.00 19.60 +3.46 65 0 16 0
29OCT26 125.00 P 23.00 23.00 23.00 21.03 +3.03 57 1 30 +1
29OCT26 127.50 P 0.00 0.00 0.00 24.05 +4.09 68 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 25.69 +3.11 61 0 54 0
29OCT26 132.50 P 0.00 0.00 0.00 28.12 +3.33 63 0 17 0
29OCT26 135.00 P 30.50 30.50 30.50 30.30 +3.30 61 1 48 +1
29OCT26 137.50 P 0.00 0.00 0.00 32.88 +3.62 66 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 35.29 +3.76 67 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 37.77 +3.99 70 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 40.22 +4.11 72 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 42.48 +4.06 68 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 44.80 +4.00 64 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 47.25 +4.10 63 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 49.73 +4.21 63 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 52.21 +4.27 63 0 1 0
29OCT26 160.00 P 0.00 0.00 0.00 54.70 +4.34 0 0 3 0
29OCT26 162.50 P 0.00 0.00 0.00 57.27 +4.53 74 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 59.74 +4.52 73 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 62.20 +4.52 0 0 16 0
29OCT26 170.00 P 0.00 0.00 0.00 64.70 +4.59 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 67.20 +4.58 0 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 69.70 +4.56 0 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 72.20 +4.50 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 74.70 +4.45 0 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 77.20 +4.44 0 0 6 -24
29OCT26 185.00 P 0.00 0.00 0.00 79.70 +4.52 0 0 0 -15
29OCT26 187.50 P 0.00 0.00 0.00 82.20 +4.58 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 84.70 +4.52 0 0 0 -12
29OCT26 192.50 P 0.00 0.00 0.00 87.20 +4.78 0 0 6 -15
29OCT26 195.00 P 0.00 0.00 0.00 89.70 +4.83 0 0 0 -15
29OCT26 197.50 P 0.00 0.00 0.00 92.20 +4.52 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 94.70 +4.55 0 0 6 0
29OCT26 205.00 P 0.00 0.00 0.00 99.70 +4.68 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 104.70 +4.66 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 109.70 +4.46 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 114.70 +4.73 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 119.70 +4.73 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 124.70 +4.66 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 129.87 +5.01 132 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 134.70 +4.79 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 139.70 +4.93 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 144.70 +4.84 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 149.70 +4.82 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 154.70 +4.52 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 159.70 +4.59 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 164.70 +4.70 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 169.70 +4.80 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 174.70 +5.10 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 179.70 +5.10 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 184.70 +5.10 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 189.70 +5.10 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 194.70 +5.10 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 +0.01 71 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 +0.02 71 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.08 +0.03 70 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.12 +0.03 69 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.18 +0.05 69 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.28 +0.08 70 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.40 +0.11 69 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.56 +0.14 69 0 0 0
27NOV26 70.00 P 0.84 0.84 0.84 0.73 +0.16 68 15 152 0
27NOV26 72.50 P 0.98 1.00 0.98 1.02 +0.25 69 2 2 +2
27NOV26 75.00 P 0.00 0.00 0.00 1.32 +0.30 69 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 1.72 +0.41 69 0 0 0
27NOV26 80.00 P 2.12 2.12 2.12 2.10 +0.46 68 1 77 +1
27NOV26 82.50 P 2.50 2.50 2.50 2.71 +0.63 69 1 1 +1
27NOV26 85.00 P 3.40 3.40 2.90 3.21 +0.59 68 2 18 0
27NOV26 87.50 P 0.00 0.00 0.00 3.90 +0.73 68 0 0 0
27NOV26 90.00 P 4.70 4.70 4.70 4.65 +0.91 68 2 11 +2
27NOV26 92.50 P 5.80 5.80 5.80 5.51 +1.03 68 1 1 +1
27NOV26 95.00 P 5.35 6.75 5.35 6.43 +1.08 68 7 26 +2
27NOV26 97.50 P 0.00 0.00 0.00 7.50 +1.39 68 0 2 0
27NOV26 100.00 P 0.00 0.00 0.00 8.69 +1.60 68 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 9.96 +1.77 68 0 15 0
27NOV26 105.00 P 11.60 11.60 11.24 11.34 +1.95 69 2 69 +1
27NOV26 107.50 P 0.00 0.00 0.00 12.77 +2.09 69 1 17 +1
27NOV26 110.00 P 0.00 0.00 0.00 14.36 +2.31 69 0 45 0
27NOV26 112.50 P 0.00 0.00 0.00 15.71 +2.20 68 1 47 +1
27NOV26 115.00 P 0.00 0.00 0.00 17.48 +2.36 69 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 19.17 +2.27 69 0 36 0
27NOV26 120.00 P 20.80 20.80 20.80 21.42 +2.81 72 1 8 0
27NOV26 122.50 P 0.00 0.00 0.00 22.97 +2.60 70 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 24.86 +2.66 70 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 26.85 +2.86 70 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 28.87 +2.89 71 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 30.99 +3.03 72 0 5 0
27NOV26 135.00 P 0.00 0.00 0.00 32.90 +2.90 70 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 35.11 +3.10 71 0 4 0
27NOV26 140.00 P 0.00 0.00 0.00 37.26 +3.18 71 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 39.47 +3.11 71 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 41.70 +3.18 71 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 44.00 +3.29 72 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 46.18 +3.25 71 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 48.58 +3.43 72 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 50.76 +3.36 70 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 53.18 +3.51 71 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 55.45 +3.47 70 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 57.82 +3.56 70 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 60.21 +3.60 70 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 62.58 +3.66 69 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 64.94 +3.67 67 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 67.42 +3.78 69 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.84 +3.86 68 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 72.45 +4.06 73 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.70 +3.90 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 77.20 +4.02 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 79.74 +4.17 69 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 82.22 +4.24 69 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 84.71 +4.26 69 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 87.20 +4.34 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 89.70 +4.40 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 92.20 +4.42 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.70 +4.43 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 99.70 +4.53 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 104.70 +4.57 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 109.70 +4.41 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 114.70 +4.50 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 119.70 +4.73 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 124.70 +4.66 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 129.87 +5.01 101 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 134.70 +4.79 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 139.70 +4.93 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 144.70 +4.84 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 149.70 +4.82 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 154.70 +4.52 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 159.70 +4.59 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 164.70 +4.70 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 169.70 +4.80 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 174.70 +5.10 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 179.70 +5.10 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 184.70 +5.10 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 189.70 +5.10 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 194.70 +5.10 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.01 68 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 +0.01 68 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 +0.01 68 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 +0.01 68 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 +0.02 69 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.09 +0.02 68 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.11 +0.02 69 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.13 +0.03 68 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.20 +0.04 69 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.30 +0.06 69 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.43 +0.08 69 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.59 +0.11 69 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 0.76 +0.14 68 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.98 +0.14 68 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.28 +0.21 68 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.67 +0.32 68 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.09 +0.37 68 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.56 +0.41 68 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.12 +0.54 68 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 3.71 +0.56 68 0 100 0
30DEC26 82.50 P 0.00 0.00 0.00 4.30 +0.58 67 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 5.01 +0.60 67 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 5.85 +0.72 67 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 6.73 +0.81 67 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 7.68 +1.05 67 0 5 0
30DEC26 95.00 P 8.83 8.83 8.83 8.81 +1.30 67 1 37 +1
30DEC26 97.50 P 0.00 0.00 0.00 9.92 +1.40 67 0 32 0
30DEC26 100.00 P 11.50 11.54 11.00 11.44 +1.85 69 4 176 +2
30DEC26 102.50 P 0.00 0.00 0.00 12.49 +1.76 68 0 281 0
30DEC26 105.00 P 0.00 0.00 0.00 13.90 +1.89 68 0 188 0
30DEC26 107.50 P 0.00 0.00 0.00 15.37 +2.01 68 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 16.93 +2.16 68 0 127 0
30DEC26 112.50 P 0.00 0.00 0.00 18.32 +2.09 68 0 13 0
30DEC26 115.00 P 20.00 20.00 20.00 20.19 +2.29 69 1 70 0
30DEC26 117.50 P 0.00 0.00 0.00 21.73 +2.11 68 0 42 0
30DEC26 120.00 P 24.15 24.15 24.15 24.09 +2.98 71 1 638 +1
30DEC26 122.50 P 0.00 0.00 0.00 25.32 +2.29 69 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 27.20 +2.39 69 0 43 0
30DEC26 127.50 P 28.97 28.97 28.97 28.69 +2.13 67 15 75 0
30DEC26 130.00 P 0.00 0.00 0.00 31.08 +2.55 70 3 138 0
30DEC26 132.50 P 0.00 0.00 0.00 33.08 +2.64 70 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 35.87 +3.33 74 0 98 0
30DEC26 137.50 P 0.00 0.00 0.00 37.14 +2.76 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.29 +2.88 71 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 41.35 +2.92 70 0 3 0
30DEC26 145.00 P 43.20 43.20 43.20 42.86 +2.37 67 1 25 +1
30DEC26 147.50 P 0.00 0.00 0.00 45.92 +3.33 72 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 47.31 +2.62 67 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 50.07 +3.22 71 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 52.32 +3.25 71 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 54.59 +3.18 71 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 56.92 +3.44 72 0 44 0
30DEC26 162.50 P 0.00 0.00 0.00 59.20 +3.34 72 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.49 +3.36 72 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.80 +3.43 72 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 66.10 +3.36 71 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 68.46 +3.49 72 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 70.78 +3.51 72 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 73.14 +3.53 71 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.60 +3.67 72 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 77.95 +3.69 72 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 80.34 +3.73 72 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.72 +3.75 71 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 85.14 +3.80 71 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 87.54 +3.85 70 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.95 +3.85 70 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 92.31 +3.83 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.76 +3.84 66 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 99.70 +3.99 0 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 104.72 +4.16 69 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 109.70 +4.30 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 114.70 +4.39 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 119.70 +4.45 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 124.70 +4.49 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 129.87 +4.68 85 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 134.70 +4.58 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 139.70 +4.53 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 144.70 +4.59 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 149.70 +4.82 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 154.70 +4.52 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 159.70 +4.59 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 164.70 +4.70 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 169.70 +4.80 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 174.70 +5.10 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 179.70 +5.10 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 184.70 +5.10 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 189.70 +5.10 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 194.70 +5.10 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 204.70 +5.10 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 214.70 +5.10 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 224.70 +5.10 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 234.70 +5.10 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 244.70 +5.10 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.38 +0.07 70 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.43 +0.08 70 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.50 +0.10 70 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.57 +0.13 70 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.64 +0.13 70 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.71 +0.13 70 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.80 +0.15 70 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.90 +0.18 70 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.00 +0.20 70 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.26 +0.19 70 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.61 +0.27 70 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.90 +0.26 70 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.29 +0.25 69 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.74 +0.34 69 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 3.25 +0.40 69 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.85 +0.52 69 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.44 +0.56 69 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.15 +0.67 69 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.91 +0.77 69 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 6.67 +0.77 69 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.56 +0.91 69 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 8.50 +1.03 69 0 0 0
30MAR27 85.00 P 9.53 9.53 9.53 9.43 +1.03 68 1 6 +1
30MAR27 87.50 P 0.00 0.00 0.00 10.47 +1.13 68 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 11.61 +1.25 68 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 12.79 +1.34 69 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 14.04 +1.54 69 0 51 0
30MAR27 97.50 P 0.00 0.00 0.00 15.34 +1.66 69 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 16.68 +1.74 69 0 20 0
30MAR27 102.50 P 0.00 0.00 0.00 18.09 +1.85 69 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 19.55 +1.96 69 500 667 +500
30MAR27 107.50 P 0.00 0.00 0.00 21.05 +2.04 69 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 22.44 +1.97 69 0 462 0
30MAR27 112.50 P 0.00 0.00 0.00 24.10 +2.14 69 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 25.58 +1.88 69 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 27.40 +2.07 69 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.00 +2.07 69 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.78 +1.98 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.77 +2.22 70 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 34.43 +2.10 70 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 36.32 +2.17 70 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 38.25 +2.24 70 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 40.19 +2.31 70 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 42.15 +2.35 70 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 44.18 +2.44 71 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 46.13 +2.43 71 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 48.17 +2.49 71 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 50.29 +2.62 71 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 52.30 +2.65 71 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 54.46 +2.73 71 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 56.57 +2.81 71 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 58.70 +2.81 72 0 0 0
30MAR27 160.00 P 61.20 61.20 60.39 61.02 +3.03 72 42 43 +42
30MAR27 162.50 P 0.00 0.00 0.00 63.00 +2.93 72 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 65.18 +2.90 72 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 67.52 +3.11 72 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 69.74 +3.17 73 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 72.01 +3.28 73 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 74.04 +3.13 72 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 76.23 +3.10 72 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 78.75 +3.40 73 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 80.78 +3.19 72 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 83.06 +3.27 72 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 85.35 +3.04 72 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 87.64 +3.15 72 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 89.97 +3.35 73 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 92.27 +3.37 73 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 94.59 +3.40 73 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 96.92 +3.43 72 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 101.64 +3.53 73 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 106.32 +3.56 72 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 111.07 +3.47 73 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 115.82 +3.52 72 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 120.41 +3.35 70 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 125.44 +3.64 72 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 130.01 +3.42 69 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 134.82 +3.43 67 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 139.91 +3.74 70 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 144.83 +3.81 70 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 149.78 +3.89 70 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 154.74 +3.98 70 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 159.71 +4.11 70 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 164.70 +4.15 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 169.70 +4.25 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 174.70 +4.36 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 179.70 +4.31 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 184.70 +4.46 0 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 189.70 +4.62 0 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 194.70 +4.66 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.05 +0.12 70 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.16 +0.12 70 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.23 +0.08 70 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.34 +0.08 70 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.49 +0.12 70 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.68 +0.19 70 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.84 +0.20 70 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.99 +0.19 70 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.14 +0.19 70 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 2.61 +0.28 70 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.09 +0.27 70 0 0 0
29JUN27 57.50 P 3.73 3.73 3.73 3.55 +0.30 70 15 15 +15
29JUN27 60.00 P 0.00 0.00 0.00 4.08 +0.33 69 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.71 +0.41 69 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.34 +0.43 69 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.14 +0.57 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.93 +0.59 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.73 +0.59 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.66 +0.73 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.63 +0.81 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 10.61 +0.82 68 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 11.59 +0.82 68 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.75 +0.99 68 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.91 +1.06 68 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.08 +1.09 68 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 16.39 +1.20 68 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.55 +1.15 68 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.08 +1.39 68 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.50 +1.47 68 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.97 +1.55 69 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.49 +1.65 69 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.05 +1.72 69 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 26.60 +1.75 69 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 28.06 +1.64 68 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 29.92 +1.89 69 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 31.44 +1.76 69 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 33.19 +1.89 69 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 34.98 +1.96 69 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.79 +1.90 69 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 38.61 +1.95 70 0 0 0
29JUN27 130.00 P 40.44 40.44 40.44 41.35 +2.24 72 15 76 +15
29JUN27 132.50 P 0.00 0.00 0.00 42.33 +2.03 70 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.24 +2.08 70 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 46.15 +2.11 70 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 48.11 +2.17 70 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 50.08 +2.22 70 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 52.05 +2.23 70 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 54.06 +2.28 71 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 56.08 +2.31 71 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 58.13 +2.26 71 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 60.18 +2.40 71 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 62.28 +2.45 71 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 64.38 +2.49 71 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 66.48 +2.55 71 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 68.61 +2.44 71 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 70.91 +2.83 72 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 72.88 +2.69 72 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 75.24 +2.89 72 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 77.39 +2.95 73 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 79.55 +2.94 73 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 81.69 +2.95 72 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 83.95 +3.02 73 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 86.10 +3.01 72 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 88.30 +3.04 72 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 90.55 +3.04 73 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 92.76 +3.03 73 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 95.03 +3.09 73 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 97.31 +3.15 73 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 99.53 +3.15 73 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 104.15 +3.25 73 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 108.70 +3.28 73 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 113.33 +3.36 73 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 117.96 +3.20 73 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 122.62 +3.15 73 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 127.31 +3.47 73 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 132.01 +3.52 73 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 136.73 +3.53 73 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 141.49 +3.41 73 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 146.25 +3.46 73 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 151.02 +3.47 73 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 155.81 +3.44 73 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 160.63 +3.46 73 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 165.24 +3.33 71 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 170.08 +3.58 70 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 174.93 +3.65 69 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 179.79 +3.66 68 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 184.82 +3.58 70 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 189.78 +3.84 70 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 194.74 +3.91 70 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.88 +0.17 70 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.03 +0.16 70 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.19 +0.16 70 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 2.35 +0.17 70 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.56 +0.22 70 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.77 +0.26 70 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.98 +0.26 70 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.19 +0.26 70 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.40 +0.26 70 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.97 +0.27 70 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.51 +0.31 69 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 5.17 +0.37 69 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 5.85 +0.39 69 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.68 +0.54 69 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.51 +0.54 69 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.34 +0.54 69 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 9.26 +0.63 69 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 10.27 +0.75 69 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.28 +0.75 69 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.29 +0.75 69 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.37 +0.81 69 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 14.57 +0.99 69 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.77 +1.02 69 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.97 +1.02 69 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.18 +1.02 69 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.59 +1.22 69 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.98 +1.32 69 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 22.41 +1.39 69 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 23.65 +1.22 68 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.33 +1.46 69 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.50 +1.14 68 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 28.49 +1.60 69 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 30.12 +1.66 69 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 31.79 +1.73 69 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 33.12 +1.42 69 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 35.09 +1.72 69 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 36.82 +1.75 70 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 38.50 +1.72 70 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 40.40 +1.86 70 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 42.23 +1.91 70 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 44.11 +2.01 70 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 45.96 +2.05 70 0 1 0
29SEP27 135.00 P 0.00 0.00 0.00 47.85 +2.05 70 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 49.75 +2.07 71 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 51.69 +2.13 71 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 53.64 +2.19 71 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 55.57 +2.16 71 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 57.60 +2.29 71 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 59.60 +2.29 71 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 61.60 +2.32 71 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 63.62 +2.35 71 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 65.66 +2.39 71 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 67.73 +2.42 72 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 69.82 +2.48 72 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 71.86 +2.49 72 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 73.97 +2.52 72 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 76.07 +2.51 72 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 78.20 +2.60 72 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 80.33 +2.60 72 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 82.47 +2.63 72 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 84.61 +2.66 72 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 86.79 +2.71 72 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 88.98 +2.75 72 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 91.15 +2.77 73 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 93.32 +2.78 73 0 0 0
TOTAL PUT 1,414 16,404 +250
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$ 4.115
29SEP26 2.70 C 0.00 0.00 0.00 1.42 +0.09 389 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.32 +0.09 359 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.22 +0.09 330 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.12 +0.09 302 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.02 +0.09 275 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.92 +0.09 248 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.82 +0.09 222 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.72 +0.09 196 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 +0.09 170 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.52 +0.09 145 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.42 +0.09 120 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.32 +0.08 95 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.22 +0.07 70 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 +0.05 63 0 185 0
29SEP26 4.10 C 0.06 0.06 0.06 0.06 +0.02 60 30 123 +30
29SEP26 4.20 C 0.03 0.03 0.03 0.02 0.00 59 39 123 0
29SEP26 4.30 C 0.01 0.01 0.01 0.01 0.00 72 12 361 -12
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 98 0 202 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 121 0 135 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 143 0 185 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 164 0 554 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 184 0 1,627 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 202 0 144 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 221 0 459 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 263 0 2,709 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 303 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 339 0 207 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 373 0 3,057 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 406 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 436 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 465 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 493 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 519 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 544 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 568 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 591 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 613 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 635 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 655 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 675 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 694 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 713 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 731 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 748 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 781 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 813 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 842 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 871 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 898 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 923 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 948 0 15 0
29OCT26 3.10 C 0.00 0.00 0.00 1.03 +0.08 53 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.93 +0.08 47 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.84 +0.08 51 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.74 +0.08 45 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.66 +0.09 50 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.58 +0.08 51 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.49 +0.06 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.41 +0.04 45 0 0 0
29OCT26 3.90 C 0.33 0.33 0.33 0.35 +0.04 47 1 1 +1
29OCT26 4.00 C 0.00 0.00 0.00 0.29 +0.03 47 0 153 0
29OCT26 4.10 C 0.20 0.20 0.20 0.24 +0.03 47 2 17 0
29OCT26 4.20 C 0.16 0.16 0.16 0.20 +0.03 48 1 49 0
29OCT26 4.30 C 0.00 0.00 0.00 0.16 +0.02 48 0 127 0
29OCT26 4.40 C 0.00 0.00 0.00 0.13 +0.02 49 0 489 0
29OCT26 4.50 C 0.09 0.11 0.09 0.10 +0.01 48 8 347 +1
29OCT26 4.60 C 0.08 0.09 0.08 0.08 +0.01 49 26 96 +11
29OCT26 4.70 C 0.00 0.00 0.00 0.06 0.00 48 0 110 0
29OCT26 4.80 C 0.04 0.06 0.04 0.05 +0.01 50 5 98 +3
29OCT26 4.90 C 0.04 0.04 0.04 0.04 +0.01 50 1 326 0
29OCT26 5.00 C 0.04 0.04 0.04 0.03 +0.01 50 3 313 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 +0.01 54 0 438 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 308 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 381 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 78 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
27NOV26 3.10 C 0.00 0.00 0.00 1.05 +0.10 47 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.96 +0.09 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.88 +0.09 49 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.80 +0.09 50 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.72 +0.08 49 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.65 +0.08 50 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.58 +0.07 50 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.50 +0.05 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.44 +0.04 47 0 15 0
27NOV26 4.00 C 0.39 0.39 0.39 0.39 +0.04 48 4 25 +4
27NOV26 4.10 C 0.34 0.34 0.34 0.35 +0.05 50 100 100 +100
27NOV26 4.20 C 0.00 0.00 0.00 0.30 +0.03 49 0 98 0
27NOV26 4.30 C 0.00 0.00 0.00 0.26 +0.03 49 0 233 0
27NOV26 4.40 C 0.00 0.00 0.00 0.23 +0.03 50 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.20 +0.03 50 0 90 0
27NOV26 4.60 C 0.17 0.17 0.17 0.17 +0.02 50 8 17 -4
27NOV26 4.70 C 0.00 0.00 0.00 0.15 +0.02 51 0 214 0
27NOV26 4.80 C 0.00 0.00 0.00 0.13 +0.02 51 0 70 0
27NOV26 4.90 C 0.00 0.00 0.00 0.11 +0.01 51 0 80 0
27NOV26 5.00 C 0.10 0.10 0.10 0.09 +0.01 50 1 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.06 +0.01 51 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.04 0.00 51 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.03 +0.01 53 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 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 66 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.45 +0.11 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.35 +0.10 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.26 +0.09 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.18 +0.10 50 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.09 +0.09 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.01 +0.09 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.93 +0.09 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.84 +0.07 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 +0.07 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.71 +0.07 49 0 315 0
30DEC26 3.70 C 0.00 0.00 0.00 0.63 +0.05 46 0 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 +0.09 52 0 122 0
30DEC26 3.90 C 0.00 0.00 0.00 0.55 +0.08 51 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 +0.05 49 0 787 0
30DEC26 4.10 C 0.43 0.45 0.43 0.43 +0.05 49 24 710 +24
30DEC26 4.20 C 0.00 0.00 0.00 0.39 +0.05 49 0 301 0
30DEC26 4.30 C 0.33 0.33 0.33 0.35 +0.04 50 50 1,130 +50
30DEC26 4.40 C 0.00 0.00 0.00 0.32 +0.04 50 0 683 0
30DEC26 4.50 C 0.26 0.26 0.26 0.29 +0.04 51 10 278 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 +0.03 50 0 144 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 +0.03 51 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 +0.02 50 0 326 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 +0.02 51 0 390 0
30DEC26 5.00 C 0.00 0.00 0.00 0.16 +0.02 51 0 5,361 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 +0.02 51 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 +0.01 50 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 +0.01 50 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 15,542 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 50 0 131 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 50 0 761 0
30DEC26 6.75 C 0.04 0.04 0.04 0.01 0.00 47 75 81 +60
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 169 0
30DEC26 7.25 C 0.03 0.03 0.03 0.01 0.00 53 60 930 +60
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 67 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 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 83 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 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 1.50 +0.08 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.43 +0.09 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.35 +0.09 49 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.27 +0.08 49 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.20 +0.08 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.13 +0.08 50 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.06 +0.07 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.00 +0.07 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.94 +0.07 51 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.88 +0.07 51 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.83 +0.07 51 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.77 +0.06 51 0 0 0
30MAR27 3.90 C 0.72 0.72 0.72 0.72 +0.05 51 15 43 +15
30MAR27 4.00 C 0.00 0.00 0.00 0.68 +0.05 52 0 64 0
30MAR27 4.10 C 0.00 0.00 0.00 0.63 +0.04 51 0 75 0
30MAR27 4.20 C 0.00 0.00 0.00 0.59 +0.04 51 0 38 0
30MAR27 4.30 C 0.00 0.00 0.00 0.56 +0.04 52 0 43 0
30MAR27 4.40 C 0.00 0.00 0.00 0.52 +0.04 52 0 0 0
30MAR27 4.50 C 0.47 0.48 0.47 0.49 +0.04 53 165 495 +165
30MAR27 4.60 C 0.00 0.00 0.00 0.46 +0.04 53 0 617 0
30MAR27 4.70 C 0.00 0.00 0.00 0.43 +0.03 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.40 +0.03 53 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.38 +0.03 54 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.35 +0.03 53 0 77 0
30MAR27 5.25 C 0.31 0.31 0.31 0.29 +0.02 53 45 1,991 +45
30MAR27 5.50 C 0.00 0.00 0.00 0.24 +0.02 53 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 +0.02 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 +0.02 53 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 +0.01 53 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.11 +0.01 52 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 +0.01 54 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 +0.01 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 +0.01 54 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 +0.01 54 0 599 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.01 54 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 +0.01 53 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.61 +0.08 53 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.54 +0.08 53 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.46 +0.07 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.40 +0.08 53 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.33 +0.07 53 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.26 +0.06 52 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.20 +0.06 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.14 +0.06 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.06 +0.04 50 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.01 +0.07 51 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.96 +0.07 51 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.92 +0.07 52 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.86 +0.06 51 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.82 +0.05 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.78 +0.05 52 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.74 +0.05 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.71 +0.05 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.67 +0.04 52 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.64 +0.04 53 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.61 +0.04 53 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.58 +0.04 53 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.55 +0.05 53 0 22 0
29JUN27 4.90 C 0.00 0.00 0.00 0.53 +0.06 54 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.48 +0.04 52 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.44 +0.04 54 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.38 +0.03 53 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 +0.03 54 0 1,107 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 +0.02 53 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 +0.02 53 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 +0.02 53 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 +0.02 53 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 +0.02 53 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 +0.02 53 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.13 +0.01 53 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 +0.01 53 0 268 0
29SEP27 3.10 C 0.00 0.00 0.00 1.42 +0.07 52 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.36 +0.06 52 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.30 +0.06 52 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.25 +0.07 53 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.20 +0.07 53 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.14 +0.06 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.10 +0.06 53 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.05 +0.06 53 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.00 +0.06 52 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.94 +0.04 51 0 3 0
29SEP27 4.10 C 0.00 0.00 0.00 0.90 +0.04 51 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.87 +0.05 52 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.83 +0.04 52 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.80 +0.05 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.77 +0.05 53 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.74 +0.05 53 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.71 +0.05 53 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.68 +0.04 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.65 +0.03 53 0 39 0
29SEP27 5.00 C 0.00 0.00 0.00 0.63 +0.04 53 0 82 0
29SEP27 5.25 C 0.00 0.00 0.00 0.57 +0.04 54 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.51 +0.04 54 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.45 +0.03 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.41 +0.03 54 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.36 +0.02 53 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.33 +0.03 53 0 45 0
TOTAL CALL 685 63,413 +553
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 440 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 375 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 344 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 313 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 283 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 255 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 227 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 198 0 142 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 170 0 222 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 142 0 3,080 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 114 0 194 0
29SEP26 3.90 P 0.02 0.02 0.02 0.01 -0.02 85 10 427 0
29SEP26 4.00 P 0.02 0.02 0.02 0.02 -0.04 72 1 798 -1
29SEP26 4.10 P 0.05 0.05 0.04 0.05 -0.07 66 41 381 +1
29SEP26 4.20 P 0.15 0.15 0.15 0.11 -0.08 67 4 448 -4
29SEP26 4.30 P 0.00 0.00 0.00 0.20 -0.08 83 1 176 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 -0.09 84 0 443 -25
29SEP26 4.50 P 0.00 0.00 0.00 0.40 -0.08 135 1 255 -35
29SEP26 4.60 P 0.50 0.50 0.50 0.49 -0.10 125 1 217 0
29SEP26 4.70 P 0.00 0.00 0.00 0.59 -0.08 144 0 438 0
29SEP26 4.80 P 0.71 0.71 0.71 0.69 -0.08 163 1 334 -5
29SEP26 4.90 P 0.00 0.00 0.00 0.79 -0.08 180 0 245 -7
29SEP26 5.00 P 0.92 0.92 0.92 0.91 -0.09 272 1 2,071 -118
29SEP26 5.25 P 0.00 0.00 0.00 1.14 -0.08 236 0 288 0
29SEP26 5.50 P 0.00 0.00 0.00 1.39 -0.08 273 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 1.64 -0.08 307 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.89 -0.08 339 0 375 0
29SEP26 6.25 P 0.00 0.00 0.00 2.14 -0.08 370 0 0 0
29SEP26 6.50 P 2.39 2.41 2.39 2.40 -0.08 469 580 1,200 -975
29SEP26 6.75 P 0.00 0.00 0.00 2.64 -0.08 427 0 0 -193
29SEP26 7.00 P 0.00 0.00 0.00 2.89 -0.11 452 0 1,560 -22
29SEP26 7.25 P 0.00 0.00 0.00 3.14 -0.08 477 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.39 -0.08 500 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.64 -0.08 523 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 3.89 -0.08 545 0 20 -26
29SEP26 8.25 P 0.00 0.00 0.00 4.14 -0.08 566 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.39 -0.08 587 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.64 -0.08 607 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.89 -0.08 627 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.14 -0.08 646 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.39 -0.08 664 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.64 -0.08 680 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.89 -0.08 696 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.39 -0.08 727 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.89 -0.08 757 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.39 -0.08 785 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.89 -0.08 813 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.39 -0.08 839 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.89 -0.08 864 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.39 -0.08 888 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 -0.01 46 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 -0.02 48 0 105 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 -0.02 48 0 93 0
29OCT26 3.70 P 0.00 0.00 0.00 0.07 -0.03 48 0 22 0
29OCT26 3.80 P 0.00 0.00 0.00 0.10 -0.04 49 0 100 0
29OCT26 3.90 P 0.17 0.17 0.17 0.13 -0.05 48 15 223 0
29OCT26 4.00 P 0.00 0.00 0.00 0.17 -0.06 48 0 357 0
29OCT26 4.10 P 0.23 0.23 0.22 0.22 -0.06 48 6 279 +1
29OCT26 4.20 P 0.00 0.00 0.00 0.28 -0.06 49 0 190 0
29OCT26 4.30 P 0.36 0.36 0.36 0.34 -0.07 49 88 118 +88
29OCT26 4.40 P 0.44 0.44 0.44 0.40 -0.08 47 40 350 +40
29OCT26 4.50 P 0.00 0.00 0.00 0.47 -0.10 47 1 86 +1
29OCT26 4.60 P 0.00 0.00 0.00 0.57 -0.08 52 0 69 0
29OCT26 4.70 P 0.00 0.00 0.00 0.65 -0.09 52 0 95 0
29OCT26 4.80 P 0.74 0.74 0.74 0.73 -0.10 51 1 58 +1
29OCT26 4.90 P 0.00 0.00 0.00 0.82 -0.10 52 0 91 0
29OCT26 5.00 P 0.93 0.93 0.93 0.92 -0.10 56 1 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.15 -0.11 55 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.39 -0.12 55 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.64 -0.13 62 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.89 -0.11 68 0 4 0
29OCT26 6.25 P 0.00 0.00 0.00 2.14 -0.08 74 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.40 -0.08 90 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.64 -0.08 86 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.89 -0.11 91 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.14 -0.08 96 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.39 -0.08 101 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
27NOV26 3.20 P 0.04 0.04 0.04 0.04 -0.01 51 100 100 +100
27NOV26 3.30 P 0.00 0.00 0.00 0.06 -0.01 53 0 1 0
27NOV26 3.40 P 0.00 0.00 0.00 0.07 -0.02 50 0 15 0
27NOV26 3.50 P 0.00 0.00 0.00 0.09 -0.03 50 0 15 0
27NOV26 3.60 P 0.12 0.12 0.12 0.12 -0.03 51 30 45 +27
27NOV26 3.70 P 0.15 0.15 0.15 0.15 -0.03 50 30 63 +30
27NOV26 3.80 P 0.00 0.00 0.00 0.19 -0.03 51 0 21 0
27NOV26 3.90 P 0.00 0.00 0.00 0.23 -0.04 51 0 4 0
27NOV26 4.00 P 0.00 0.00 0.00 0.28 -0.04 52 0 180 0
27NOV26 4.10 P 0.00 0.00 0.00 0.32 -0.05 50 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.38 -0.05 51 0 45 0
27NOV26 4.30 P 0.00 0.00 0.00 0.44 -0.05 51 0 212 0
27NOV26 4.40 P 0.00 0.00 0.00 0.50 -0.07 51 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.58 -0.06 53 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.65 -0.07 52 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.73 -0.07 53 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.81 -0.07 54 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.89 -0.08 54 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.98 -0.08 55 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.20 -0.09 57 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.43 -0.10 58 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.66 -0.12 58 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.90 -0.13 59 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.14 -0.11 57 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.40 -0.12 68 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.64 -0.10 66 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.91 -0.09 82 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.14 -0.08 73 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.39 -0.08 77 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 52 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 53 0 153 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 53 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 52 0 300 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 51 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 -0.01 51 0 110 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 -0.02 50 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.03 49 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 -0.03 50 0 315 0
30DEC26 3.70 P 0.21 0.21 0.21 0.21 -0.04 50 15 365 +15
30DEC26 3.80 P 0.25 0.25 0.25 0.25 -0.04 50 15 95 +15
30DEC26 3.90 P 0.00 0.00 0.00 0.30 -0.04 51 0 225 0
30DEC26 4.00 P 0.34 0.34 0.34 0.35 -0.04 51 15 573 +15
30DEC26 4.10 P 0.00 0.00 0.00 0.40 -0.05 51 0 756 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 -0.05 51 0 542 0
30DEC26 4.30 P 0.54 0.54 0.54 0.52 -0.05 51 1 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.59 -0.04 52 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.64 -0.07 50 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.72 -0.06 52 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.80 -0.06 53 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.88 -0.06 54 10 378 0
30DEC26 4.90 P 0.00 0.00 0.00 0.96 -0.06 54 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.04 -0.07 54 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.25 -0.08 55 0 559 0
30DEC26 5.50 P 1.49 1.49 1.46 1.48 -0.08 58 60 161 +18
30DEC26 5.75 P 1.72 1.72 1.72 1.72 -0.08 62 30 45 -30
30DEC26 6.00 P 1.96 1.96 1.92 1.95 -0.09 63 60 82 +32
30DEC26 6.25 P 0.00 0.00 0.00 2.19 -0.09 65 0 107 0
30DEC26 6.50 P 0.00 0.00 0.00 2.41 -0.11 61 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.65 -0.12 61 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.91 -0.10 68 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.14 -0.12 62 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.39 -0.10 65 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.64 -0.08 68 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.89 -0.08 71 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.14 -0.08 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.39 -0.08 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.64 -0.08 79 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.89 -0.08 82 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.14 -0.08 84 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.39 -0.08 86 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.64 -0.08 89 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.89 -0.08 91 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.39 -0.08 95 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.89 -0.08 99 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.39 -0.08 103 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.89 -0.08 107 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.39 -0.08 110 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.89 -0.08 114 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.39 -0.08 117 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 -0.02 51 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.03 51 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 -0.03 52 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 -0.03 52 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.03 52 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 -0.03 53 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.43 -0.03 53 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.48 -0.03 53 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.53 -0.04 53 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.58 -0.04 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.64 -0.04 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.70 -0.05 53 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.77 -0.05 54 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.83 -0.06 54 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.90 -0.06 54 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.97 -0.06 54 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.05 -0.05 55 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.12 -0.06 55 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.20 -0.06 55 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.40 -0.06 57 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.60 -0.07 56 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.82 -0.07 58 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.04 -0.08 59 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.28 -0.07 61 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.51 -0.08 62 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.75 -0.08 64 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.95 -0.11 60 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.18 -0.09 60 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.42 -0.09 60 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.68 -0.04 65 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.89 -0.08 56 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.14 -0.08 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.39 -0.08 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.64 -0.08 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.89 -0.08 64 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.14 -0.08 66 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.39 -0.08 68 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.64 -0.08 70 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.89 -0.08 71 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.39 -0.08 75 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.89 -0.08 78 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 -0.01 52 0 17 0
29JUN27 2.80 P 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.24 -0.01 52 0 42 0
29JUN27 3.20 P 0.00 0.00 0.00 0.27 -0.02 52 0 30 0
29JUN27 3.30 P 0.00 0.00 0.00 0.31 -0.03 52 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 -0.02 52 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 -0.01 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 -0.04 52 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.49 -0.03 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 -0.03 53 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 -0.04 53 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.65 -0.03 53 0 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.70 -0.04 53 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.77 -0.03 54 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.83 -0.04 54 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.89 -0.04 54 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.95 -0.05 54 10 52 +10
29JUN27 4.60 P 0.00 0.00 0.00 1.02 -0.06 54 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.08 -0.07 53 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.16 -0.06 54 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.23 -0.06 54 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.31 -0.06 55 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.50 -0.06 55 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.70 -0.07 56 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.91 -0.07 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.12 -0.08 57 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.29 -0.06 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.51 -0.08 53 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.75 -0.08 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.96 -0.10 53 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.19 -0.08 53 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.43 -0.08 54 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.68 -0.06 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.90 -0.08 52 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 0.31 -0.02 52 0 6 0
29SEP27 3.20 P 0.00 0.00 0.00 0.35 -0.02 52 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.39 -0.02 52 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.43 -0.03 52 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.47 -0.04 51 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.52 -0.04 52 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.57 -0.03 52 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.63 -0.03 53 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.68 -0.03 52 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.74 -0.03 53 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.80 -0.03 53 0 15 0
29SEP27 4.20 P 0.00 0.00 0.00 0.86 -0.03 53 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.92 -0.04 53 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.98 -0.05 53 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.05 -0.04 53 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.12 -0.04 54 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.19 -0.05 54 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.26 -0.02 54 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.33 -0.02 54 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.38 -0.04 53 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.56 -0.05 53 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.75 -0.05 53 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.95 -0.05 53 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.15 -0.06 53 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 2.36 -0.06 53 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.57 -0.06 52 0 40 0
TOTAL PUT 1,169 28,850 -1,047
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 64.31 -0.02 313 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.81 -0.02 296 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.31 -0.02 279 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.81 -0.02 263 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.31 -0.02 247 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.81 -0.02 232 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.31 -0.02 217 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.81 -0.03 202 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.31 -0.03 187 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.81 -0.03 172 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.31 -0.03 157 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.81 -0.03 141 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.31 -0.03 121 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.81 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.31 -0.03 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.81 -0.03 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.31 -0.03 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.81 -0.03 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.31 -0.03 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.81 -0.04 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.31 -0.04 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.81 -0.04 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.31 -0.04 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.81 -0.04 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.31 -0.04 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.08 5 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.30 -0.03 11 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.82 -0.03 10 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.33 -0.04 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.85 -0.04 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.37 -0.04 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.89 -0.04 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.41 -0.04 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.95 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.56 -0.05 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.42 -0.04 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.75 -0.05 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.72 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.23 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.05 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.70 -0.05 0 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 0.12 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.49 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.43 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.22 -0.01 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$ 96.150
29SEP26 50.00 C 0.00 0.00 0.00 46.15 -3.66 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 43.65 -3.67 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.15 -3.75 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.65 -3.75 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.15 -3.75 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.66 -3.74 277 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.16 -3.56 252 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.66 -3.74 229 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.16 -3.74 206 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.66 -3.67 184 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.16 -3.66 163 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 18.66 -3.74 142 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 16.16 -3.74 122 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 13.66 -3.57 102 0 212 0
29SEP26 85.00 C 0.00 0.00 0.00 11.20 -3.61 116 0 494 0
29SEP26 87.50 C 11.19 11.19 11.19 8.70 -3.57 92 11 152 -11
29SEP26 90.00 C 8.20 8.20 8.20 6.35 -3.35 94 5 302 0
29SEP26 92.50 C 0.00 0.00 0.00 3.76 -3.60 53 0 69 0
29SEP26 95.00 C 0.00 0.00 0.00 1.76 -3.18 54 0 197 0
29SEP26 97.50 C 1.00 1.00 0.36 0.57 -2.37 55 10 76 -1
29SEP26 100.00 C 0.62 0.80 0.09 0.10 -1.41 53 210 1,468 -2
29SEP26 102.50 C 0.05 0.05 0.05 0.02 -0.59 58 1 114 -1
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.19 70 0 160 0
29SEP26 107.50 C 0.04 0.04 0.04 0.01 -0.04 86 1 231 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 423 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 116 0 249 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 130 0 128 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 144 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 157 0 209 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 170 0 52 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 183 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 195 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 207 0 688 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 219 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 38.80 -3.60 56 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.30 -3.74 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 33.81 -3.60 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.32 -3.61 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.84 -3.77 47 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.38 -3.76 48 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.68 -3.86 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.16 -3.98 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.72 -3.97 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.39 -3.91 28 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.57 -3.41 45 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.47 -3.19 45 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 10.53 -3.02 45 0 19 0
29OCT26 90.00 C 0.00 0.00 0.00 8.76 -2.82 45 0 60 0
29OCT26 92.50 C 0.00 0.00 0.00 7.18 -2.59 45 0 27 0
29OCT26 95.00 C 5.74 5.74 5.74 5.75 -2.39 45 1 16 0
29OCT26 97.50 C 5.15 5.15 4.50 4.58 -2.10 45 6 25 0
29OCT26 100.00 C 3.51 3.51 3.15 3.61 -1.92 45 6 255 +5
29OCT26 102.50 C 2.80 2.80 2.35 2.82 -1.37 46 27 65 +25
29OCT26 105.00 C 2.20 2.20 1.98 2.16 -1.26 46 22 80 +22
29OCT26 107.50 C 1.40 1.67 1.40 1.61 -1.03 46 25 87 +22
29OCT26 110.00 C 1.20 1.20 1.20 1.19 -0.90 46 2 79 0
29OCT26 112.50 C 0.00 0.00 0.00 0.86 -0.73 46 0 95 0
29OCT26 115.00 C 0.69 0.69 0.69 0.62 -0.57 46 15 61 +15
29OCT26 117.50 C 0.00 0.00 0.00 0.44 -0.44 46 0 17 0
29OCT26 120.00 C 0.50 0.50 0.50 0.31 -0.33 46 1 74 -1
29OCT26 122.50 C 0.00 0.00 0.00 0.21 -0.25 45 0 0 0
29OCT26 125.00 C 0.32 0.32 0.32 0.14 -0.19 45 1 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.10 -0.14 46 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.07 -0.10 46 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.05 -0.07 46 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 33.99 -3.83 43 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 31.54 -3.84 44 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 28.84 -4.12 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 26.38 -4.18 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 24.12 -4.06 35 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.81 -4.07 38 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.76 -3.86 42 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.92 -3.52 46 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.04 -3.24 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.19 -2.95 47 0 0 0
27NOV26 87.50 C 12.50 12.50 12.50 12.86 -2.42 50 1 2 +1
27NOV26 90.00 C 0.00 0.00 0.00 10.80 -2.74 46 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 9.51 -2.41 47 0 15 0
27NOV26 95.00 C 8.98 8.98 8.98 8.13 -2.32 47 35 35 +31
27NOV26 97.50 C 7.73 7.73 7.73 7.07 -2.04 48 35 125 +25
27NOV26 100.00 C 6.00 6.00 6.00 6.00 -1.90 47 2 100 0
27NOV26 102.50 C 5.10 5.10 5.10 5.10 -1.77 47 4 29 +4
27NOV26 105.00 C 0.00 0.00 0.00 4.32 -1.54 48 0 25 0
27NOV26 107.50 C 3.64 3.64 3.64 3.64 -1.45 48 1 2 +1
27NOV26 110.00 C 0.00 0.00 0.00 3.04 -1.27 48 0 32 0
27NOV26 112.50 C 0.00 0.00 0.00 2.51 -1.12 48 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.07 -0.98 48 0 3 0
27NOV26 117.50 C 0.00 0.00 0.00 1.65 -0.90 47 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 1.35 -0.77 47 0 559 0
27NOV26 122.50 C 0.00 0.00 0.00 1.09 -0.61 47 0 32 0
27NOV26 125.00 C 0.00 0.00 0.00 0.88 -0.52 47 0 1 0
27NOV26 127.50 C 0.98 0.98 0.98 0.71 -0.44 47 15 15 +15
27NOV26 130.00 C 0.00 0.00 0.00 0.57 -0.37 47 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 0.46 -0.31 47 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 46.49 -3.86 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 44.05 -3.86 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.60 -3.87 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.94 -4.10 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.54 -4.13 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.43 -3.85 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.06 -3.84 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.80 -3.75 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.19 -4.05 42 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 25.58 -3.42 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.88 -3.93 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.28 -3.41 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.21 -3.41 46 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 17.35 -3.29 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.80 -2.79 47 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 14.21 -2.66 47 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 12.69 -2.56 47 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 11.47 -2.27 48 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 10.20 -2.21 48 0 60 0
30DEC26 97.50 C 9.72 9.72 8.70 9.04 -2.05 48 21 37 +6
30DEC26 100.00 C 0.00 0.00 0.00 8.02 -1.89 48 0 1,282 0
30DEC26 102.50 C 0.00 0.00 0.00 7.12 -1.77 48 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 6.30 -1.55 48 0 46 0
30DEC26 107.50 C 0.00 0.00 0.00 5.47 -1.52 48 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 4.81 -1.39 48 0 41 0
30DEC26 112.50 C 0.00 0.00 0.00 4.19 -1.29 48 0 91 0
30DEC26 115.00 C 0.00 0.00 0.00 3.64 -1.17 48 0 37 0
30DEC26 117.50 C 0.00 0.00 0.00 3.15 -1.06 48 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 2.72 -0.95 48 0 7 0
30DEC26 122.50 C 0.00 0.00 0.00 2.35 -0.85 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.02 -0.76 48 0 16 0
30DEC26 127.50 C 0.00 0.00 0.00 1.73 -0.68 48 0 0 0
30DEC26 130.00 C 1.81 1.81 1.81 1.49 -0.60 48 1 3 +1
30DEC26 132.50 C 0.00 0.00 0.00 1.27 -0.54 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 47.22 -4.08 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 44.87 -4.07 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.56 -4.03 50 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 40.32 -3.97 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.09 -3.92 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.91 -3.89 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.82 -3.80 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.77 -3.73 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.60 -3.83 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.71 -3.47 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 26.09 -3.17 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.31 -3.21 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.61 -3.01 48 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 21.04 -2.88 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.46 -2.84 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.99 -2.76 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.94 -2.36 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.75 -2.19 49 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 14.54 -2.29 49 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 13.59 -2.08 50 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 12.56 -1.98 50 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 11.59 -1.90 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.73 -1.80 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.77 -1.85 49 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 8.97 -1.80 49 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 8.36 -1.63 50 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 7.68 -1.55 50 0 2 0
30MAR27 117.50 C 7.31 7.31 7.31 6.93 -1.58 49 15 15 +15
30MAR27 120.00 C 0.00 0.00 0.00 6.36 -1.48 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 6.01 -1.21 50 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 5.35 -1.30 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 4.90 -1.21 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 4.49 -1.13 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 4.11 -1.05 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 48.39 -4.06 54 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 46.16 -3.88 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 43.99 -3.99 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 41.85 -3.96 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.80 -3.73 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.84 -3.79 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.82 -3.80 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.80 -3.77 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.01 -3.65 50 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 30.17 -3.67 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.36 -3.48 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.76 -3.52 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.28 -3.38 48 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.09 -2.95 49 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 22.76 -2.74 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 21.43 -2.68 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.15 -2.61 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.12 -2.48 50 0 0 0
29JUN27 95.00 C 18.11 18.11 18.11 18.03 -2.26 50 15 15 +15
29JUN27 97.50 C 0.00 0.00 0.00 16.91 -2.39 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 15.94 -2.29 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 15.02 -2.18 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 14.22 -1.87 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 13.31 -2.04 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.55 -1.96 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 11.90 -1.75 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 11.15 -1.70 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.49 -1.60 50 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 9.55 -1.82 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 8.96 -1.73 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 8.66 -1.40 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.88 -1.57 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.62 -1.27 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 7.14 -1.21 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 34.29 -3.53 51 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 32.61 -3.51 50 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 31.03 -3.46 50 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 29.54 -3.37 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 28.09 -3.31 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 26.70 -3.25 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 25.40 -3.08 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 24.27 -2.89 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 23.03 -2.86 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 22.13 -2.49 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 21.17 -2.30 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 20.15 -2.47 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 19.27 -2.30 51 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 18.35 -2.19 51 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 17.48 -2.07 51 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 16.62 -2.00 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 15.80 -1.92 51 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 15.01 -1.86 51 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 14.26 -1.80 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 13.55 -1.73 51 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 12.87 -1.68 51 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 12.23 -1.61 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 11.62 -1.55 51 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 11.04 -1.50 51 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 10.49 -1.44 51 0 0 0
TOTAL CALL 489 11,673 +187
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 440 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 410 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 381 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 352 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 324 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 298 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 272 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 248 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 225 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 202 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 180 0 283 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 158 0 299 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1,126 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 116 0 232 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 95 0 202 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 89 0
29SEP26 90.00 P 0.04 0.05 0.04 0.01 0.00 55 19 449 +15
29SEP26 92.50 P 0.07 0.28 0.07 0.11 +0.06 54 51 93 +22
29SEP26 95.00 P 0.65 0.79 0.65 0.60 +0.38 54 23 161 +3
29SEP26 97.50 P 2.50 2.50 2.15 1.90 +1.20 54 17 205 -16
29SEP26 100.00 P 4.50 4.50 4.19 3.95 +2.26 54 13 1,132 -12
29SEP26 102.50 P 0.00 0.00 0.00 6.36 +2.99 55 0 1,034 0
29SEP26 105.00 P 8.70 8.70 8.70 8.85 +3.38 0 1 83 -1
29SEP26 107.50 P 0.00 0.00 0.00 11.35 +3.52 0 0 15 -71
29SEP26 110.00 P 0.00 0.00 0.00 14.27 +3.97 191 0 30 -30
29SEP26 112.50 P 0.00 0.00 0.00 16.77 +3.97 215 0 0 -37
29SEP26 115.00 P 0.00 0.00 0.00 19.25 +3.95 233 0 0 -15
29SEP26 117.50 P 0.00 0.00 0.00 21.99 +4.19 284 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.54 +4.24 311 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.04 +4.24 332 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.51 +4.21 348 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.01 +4.15 367 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 34.53 +4.23 388 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 36.75 +3.95 363 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.07 +0.03 46 0 18 0
29OCT26 75.00 P 0.25 0.25 0.25 0.13 +0.05 45 1 77 +1
29OCT26 77.50 P 0.00 0.00 0.00 0.25 +0.10 46 0 50 0
29OCT26 80.00 P 0.60 0.60 0.60 0.43 +0.17 45 15 324 +15
29OCT26 82.50 P 0.00 0.00 0.00 0.73 +0.28 46 0 204 0
29OCT26 85.00 P 1.16 1.30 1.10 1.10 +0.36 45 22 74 0
29OCT26 87.50 P 1.42 1.66 1.42 1.68 +0.54 45 3 121 0
29OCT26 90.00 P 1.87 2.51 1.87 2.33 +0.72 44 6 101 0
29OCT26 92.50 P 2.47 3.50 2.47 3.23 +0.95 44 25 79 +25
29OCT26 95.00 P 4.00 4.50 4.00 4.34 +1.25 44 3 39 +2
29OCT26 97.50 P 4.80 4.80 4.80 5.75 +1.65 45 1 21 0
29OCT26 100.00 P 0.00 0.00 0.00 7.28 +1.95 46 0 25 0
29OCT26 102.50 P 0.00 0.00 0.00 8.90 +2.19 45 0 42 0
29OCT26 105.00 P 0.00 0.00 0.00 10.73 +2.29 45 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 12.61 +2.41 44 0 45 0
29OCT26 110.00 P 0.00 0.00 0.00 14.78 +2.69 45 0 61 0
29OCT26 112.50 P 0.00 0.00 0.00 17.49 +3.39 53 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 19.39 +3.17 48 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 22.10 +3.68 56 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 24.54 +3.74 59 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 27.04 +3.92 63 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 29.51 +4.02 66 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 32.01 +4.13 70 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 34.63 +4.30 75 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 37.13 +4.30 79 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.11 +0.03 47 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.19 +0.06 47 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.31 +0.10 47 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.49 +0.15 47 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 0.74 +0.21 47 0 13 0
27NOV26 77.50 P 0.00 0.00 0.00 1.08 +0.30 47 0 80 0
27NOV26 80.00 P 1.59 1.61 1.59 1.50 +0.39 47 3 97 +3
27NOV26 82.50 P 0.00 0.00 0.00 2.03 +0.50 48 0 45 0
27NOV26 85.00 P 2.50 2.68 2.50 2.71 +0.71 48 5 52 +5
27NOV26 87.50 P 3.36 3.36 3.36 3.49 +0.84 48 2 284 +2
27NOV26 90.00 P 0.00 0.00 0.00 4.38 +1.03 47 0 261 0
27NOV26 92.50 P 5.15 5.15 5.15 5.42 +1.21 47 2 211 +2
27NOV26 95.00 P 0.00 0.00 0.00 6.51 +1.31 47 0 5 0
27NOV26 97.50 P 0.00 0.00 0.00 7.85 +1.50 47 0 1 0
27NOV26 100.00 P 0.00 0.00 0.00 9.33 +1.71 47 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 11.11 +2.07 48 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 12.65 +2.01 47 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 14.44 +2.20 47 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 16.37 +2.36 47 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 18.80 +2.97 51 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 21.05 +3.26 52 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 23.02 +2.82 51 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 25.40 +3.09 54 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 27.86 +3.42 56 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 30.15 +3.49 57 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 32.56 +3.63 59 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 35.03 +4.05 62 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 37.43 +4.15 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 +0.03 48 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 +0.04 47 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 +0.07 48 0 5 0
30DEC26 65.00 P 0.72 0.72 0.68 0.39 +0.10 48 24 31 +24
30DEC26 67.50 P 0.89 0.89 0.89 0.59 +0.17 48 25 27 +24
30DEC26 70.00 P 1.08 1.13 1.08 0.84 +0.22 48 38 65 +5
30DEC26 72.50 P 1.30 1.41 1.30 1.15 +0.27 48 17 95 +2
30DEC26 75.00 P 0.00 0.00 0.00 1.55 +0.36 48 0 31 0
30DEC26 77.50 P 2.11 2.11 2.11 2.06 +0.47 48 10 262 +10
30DEC26 80.00 P 2.60 2.88 2.60 2.64 +0.56 48 20 218 -10
30DEC26 82.50 P 0.00 0.00 0.00 3.33 +0.71 48 0 72 0
30DEC26 85.00 P 3.72 4.21 3.72 4.10 +0.84 48 26 135 +2
30DEC26 87.50 P 0.00 0.00 0.00 4.98 +1.01 48 0 40 0
30DEC26 90.00 P 5.80 5.80 5.80 5.89 +1.07 47 1 736 +1
30DEC26 92.50 P 0.00 0.00 0.00 7.00 +1.22 47 0 16 0
30DEC26 95.00 P 0.00 0.00 0.00 8.23 +1.38 47 0 43 0
30DEC26 97.50 P 9.69 9.69 9.69 9.56 +1.52 47 15 30 +14
30DEC26 100.00 P 0.00 0.00 0.00 11.26 +1.91 48 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 12.81 +1.98 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.48 +2.12 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.26 +2.27 49 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 18.27 +2.56 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.07 +2.56 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.11 +2.50 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.18 +2.63 50 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 26.27 +2.71 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 28.35 +2.74 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 30.88 +3.13 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.27 +3.37 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.59 +3.51 56 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 37.91 +3.59 56 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 0.26 +0.07 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.38 +0.09 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.53 +0.11 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.74 +0.16 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.99 +0.20 49 0 2 0
30MAR27 62.50 P 1.55 1.55 1.55 1.33 +0.28 49 1 4 +1
30MAR27 65.00 P 0.00 0.00 0.00 1.73 +0.38 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.15 +0.36 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.70 +0.49 50 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 3.21 +0.47 49 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.79 +0.65 49 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 4.47 +0.65 48 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 5.40 +0.91 49 0 170 0
30MAR27 82.50 P 0.00 0.00 0.00 6.27 +0.89 49 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 7.23 +0.99 49 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.27 +1.09 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.39 +1.20 49 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 10.61 +1.31 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.91 +1.44 48 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 13.29 +1.55 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.75 +1.65 48 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 16.31 +1.85 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.94 +1.98 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.72 +2.25 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.43 +2.05 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 23.30 +2.20 50 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 25.13 +2.27 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 26.94 +2.25 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.02 +2.46 50 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 31.02 +2.52 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.04 +2.57 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 35.13 +2.65 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 37.20 +2.67 50 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 39.37 +2.80 50 0 0 0
29JUN27 50.00 P 1.20 1.20 1.20 0.75 +0.14 49 1 33 +1
29JUN27 52.50 P 1.34 1.34 1.34 0.97 +0.14 49 1 6 +1
29JUN27 55.00 P 1.60 1.62 1.60 1.28 +0.21 49 16 16 +16
29JUN27 57.50 P 1.88 1.88 1.88 1.61 +0.22 49 1 1 +1
29JUN27 60.00 P 0.00 0.00 0.00 2.11 +0.38 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.56 +0.40 50 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 3.14 +0.45 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.73 +0.49 50 0 0 0
29JUN27 70.00 P 4.20 4.20 4.20 4.38 +0.56 50 1 1 +1
29JUN27 72.50 P 0.00 0.00 0.00 5.09 +0.61 50 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 5.70 +0.60 49 0 560 0
29JUN27 77.50 P 6.56 6.56 6.56 6.55 +0.52 49 2 19 +2
29JUN27 80.00 P 0.00 0.00 0.00 7.48 +0.83 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.45 +0.91 48 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 9.52 +1.01 48 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 10.70 +1.12 49 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 11.90 +1.25 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.15 +1.33 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.45 +1.37 48 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 15.88 +1.52 48 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 17.45 +1.68 49 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 19.42 +2.15 50 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 21.08 +2.28 50 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 22.34 +1.97 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.06 +2.16 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 25.83 +1.99 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 27.66 +2.09 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 29.49 +2.15 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.82 +2.64 51 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 33.33 +2.28 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.26 +2.32 50 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 37.28 +2.40 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.42 +2.57 51 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 41.53 +2.69 51 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.83 +0.66 50 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 6.66 +0.76 50 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 7.68 +0.96 50 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 8.37 +0.76 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 9.39 +0.87 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 10.48 +0.97 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 11.58 +0.98 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 12.79 +1.10 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 14.05 +1.26 49 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 15.37 +1.30 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.59 +1.24 48 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 18.05 +1.41 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 19.54 +1.58 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 21.10 +1.67 49 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 22.70 +1.79 49 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 24.28 +1.69 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.13 +2.03 49 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 27.93 +1.88 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 29.96 +2.18 50 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 31.60 +2.06 50 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 33.46 +2.26 50 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 35.61 +2.44 51 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 37.51 +2.48 51 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 39.51 +2.59 51 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 41.45 +2.59 51 0 0 0
TOTAL PUT 411 15,861 +8
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$ 104.500
29SEP26 41.00 C 0.00 0.00 0.00 63.50 - 0 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 62.50 +0.79 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 61.50 +0.79 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 60.50 +0.79 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 59.50 +0.79 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 58.50 +0.78 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 57.50 +0.78 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 56.50 +0.78 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 55.50 +0.78 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 54.50 +0.78 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 52.00 +0.78 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.50 +0.78 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.00 +0.78 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.50 +0.78 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.01 +0.79 324 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.51 +0.79 300 0 200 0
29SEP26 67.50 C 0.00 0.00 0.00 37.01 +0.79 277 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.51 +0.79 254 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.01 +0.79 232 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.51 +0.79 211 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.01 +0.78 191 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 24.51 +0.78 171 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.01 +0.78 152 0 135 0
29SEP26 85.00 C 0.00 0.00 0.00 19.51 +0.78 133 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 17.01 +0.78 115 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 14.51 +0.78 97 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 12.01 +0.78 80 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 9.51 +0.78 63 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 7.01 +0.77 47 0 1,713 0
29SEP26 100.00 C 2.90 4.65 2.90 4.65 +0.90 63 3 2,049 -2
29SEP26 102.50 C 2.37 2.54 2.03 2.18 +0.38 37 682 625 -369
29SEP26 105.00 C 0.92 0.98 0.59 0.51 -0.09 33 59 1,122 -17
29SEP26 107.50 C 0.18 0.18 0.11 0.04 -0.10 33 41 1,797 -5
29SEP26 110.00 C 0.05 0.05 0.05 0.01 -0.01 43 45 3,694 -5
29SEP26 112.50 C 0.02 0.02 0.02 0.01 0.00 59 4 1,709 0
29SEP26 115.00 C 0.02 0.03 0.02 0.01 0.00 74 179 5,979 -179
29SEP26 117.50 C 0.01 0.01 0.01 0.01 0.00 89 111 4,464 +74
29SEP26 120.00 C 0.01 0.01 0.01 0.01 0.00 103 13 3,864 +11
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 116 0 716 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 129 0 4,697 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 142 0 742 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 154 0 3,994 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 166 0 1,701 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 177 0 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 189 0 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 200 0 3,411 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 211 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 221 0 604 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 231 0 643 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 241 0 737 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 251 0 130 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 261 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 270 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 279 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 288 0 168 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 297 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 306 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 315 0 97 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 323 0 40 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 331 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 339 0 25 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 347 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 355 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 363 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 393 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 400 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 407 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 421 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 434 0 7 0
02OCT26 84.00 C 0.00 0.00 0.00 20.53 - 68 0 0 -
02OCT26 85.00 C 0.00 0.00 0.00 19.51 +0.76 0 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 18.53 +0.78 59 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 17.53 +0.78 55 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 16.53 +0.78 51 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 15.53 +0.78 46 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 14.53 +0.78 40 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 13.53 +0.78 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 12.53 +0.78 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 11.53 +0.77 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 10.53 +0.77 0 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 9.53 +0.76 0 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 8.53 +0.75 0 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 7.54 +0.73 29 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 6.55 +0.69 28 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 5.58 +0.64 29 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 4.65 +0.61 30 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 3.84 +0.55 33 0 0 0
02OCT26 102.00 C 3.50 3.50 3.50 2.99 +0.44 31 4 15 -4
02OCT26 103.00 C 0.00 0.00 0.00 2.23 +0.34 30 0 16 0
02OCT26 104.00 C 0.00 0.00 0.00 1.59 +0.21 29 0 8 0
02OCT26 105.00 C 1.28 1.28 1.12 1.08 +0.11 29 32 72 +30
02OCT26 106.00 C 0.83 0.83 0.76 0.69 +0.02 29 30 90 +30
02OCT26 107.00 C 0.64 0.68 0.47 0.42 -0.04 29 132 103 +72
02OCT26 108.00 C 0.45 0.45 0.30 0.24 -0.05 29 164 211 +121
02OCT26 109.00 C 0.24 0.24 0.24 0.13 -0.04 29 15 41 0
02OCT26 110.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 39 0
02OCT26 111.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 21 0
02OCT26 112.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 34 0
02OCT26 113.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 34 0
02OCT26 114.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
02OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
02OCT26 116.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
02OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
02OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 20.63 - 58 0 0 -
09OCT26 85.00 C 0.00 0.00 0.00 19.64 - 57 0 0 -
09OCT26 86.00 C 0.00 0.00 0.00 18.64 - 54 0 0 -
09OCT26 87.00 C 0.00 0.00 0.00 17.58 - 32 0 0 -
09OCT26 88.00 C 0.00 0.00 0.00 16.58 - 0 0 0 -
09OCT26 89.00 C 0.00 0.00 0.00 15.58 - 0 0 0 -
09OCT26 90.00 C 0.00 0.00 0.00 14.58 - 0 0 0 -
09OCT26 91.00 C 0.00 0.00 0.00 13.59 - 30 0 0 -
09OCT26 92.00 C 0.00 0.00 0.00 12.59 - 28 0 0 -
09OCT26 93.00 C 0.00 0.00 0.00 11.60 - 28 0 0 -
09OCT26 94.00 C 0.00 0.00 0.00 10.61 - 28 0 0 -
09OCT26 95.00 C 0.00 0.00 0.00 9.64 - 28 0 0 -
09OCT26 96.00 C 0.00 0.00 0.00 8.68 - 29 0 0 -
09OCT26 97.00 C 0.00 0.00 0.00 7.73 - 28 0 0 -
09OCT26 98.00 C 0.00 0.00 0.00 6.82 - 28 0 0 -
09OCT26 99.00 C 0.00 0.00 0.00 5.94 - 28 0 0 -
09OCT26 100.00 C 0.00 0.00 0.00 5.11 - 28 0 0 -
09OCT26 101.00 C 0.00 0.00 0.00 4.33 - 28 0 0 -
09OCT26 102.00 C 0.00 0.00 0.00 3.72 - 30 0 0 -
09OCT26 103.00 C 3.08 3.08 3.08 3.05 - 30 2 2 -
09OCT26 104.00 C 0.00 0.00 0.00 2.46 - 29 0 0 -
09OCT26 105.00 C 2.16 2.16 2.16 1.95 - 29 15 15 -
09OCT26 106.00 C 0.00 0.00 0.00 1.52 - 29 0 0 -
09OCT26 107.00 C 1.25 1.25 1.25 1.16 - 29 40 40 -
09OCT26 108.00 C 1.13 1.13 0.90 0.87 - 29 38 20 -
09OCT26 109.00 C 0.00 0.00 0.00 0.63 - 29 0 0 -
09OCT26 110.00 C 0.70 0.70 0.49 0.46 - 29 42 42 -
09OCT26 111.00 C 0.00 0.00 0.00 0.32 - 29 0 0 -
09OCT26 112.00 C 0.31 0.31 0.28 0.22 - 29 43 43 -
09OCT26 113.00 C 0.24 0.24 0.23 0.15 - 29 91 91 -
09OCT26 114.00 C 0.19 0.19 0.18 0.10 - 29 48 48 -
09OCT26 115.00 C 0.14 0.15 0.14 0.07 - 29 60 60 -
09OCT26 116.00 C 0.00 0.00 0.00 0.04 - 28 0 0 -
09OCT26 117.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
09OCT26 118.00 C 0.00 0.00 0.00 0.02 - 29 0 0 -
09OCT26 119.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
09OCT26 120.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
09OCT26 121.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
09OCT26 122.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
09OCT26 123.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
09OCT26 124.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29OCT26 41.00 C 0.00 0.00 0.00 63.61 - 103 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 62.61 +0.79 95 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 61.61 +0.79 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 60.61 +0.79 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 59.62 +0.79 93 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 58.62 +0.79 85 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 57.62 +0.79 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 56.62 +0.79 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 55.63 +0.79 83 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 54.63 +0.79 76 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 52.01 +0.66 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 49.51 +0.66 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 47.02 +0.66 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 44.53 +0.66 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 42.04 +0.66 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 39.55 +0.67 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.06 +0.67 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.57 +0.67 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.08 +0.68 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.59 +0.68 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 27.10 +0.68 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.56 +0.63 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 22.09 +0.64 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.74 +0.76 29 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.29 +0.74 30 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 14.89 +0.72 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 12.56 +0.67 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 10.35 +0.61 30 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 8.32 +0.54 30 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 6.61 +0.58 31 0 613 0
29OCT26 102.50 C 0.00 0.00 0.00 4.98 +0.46 31 0 17 0
29OCT26 105.00 C 3.84 3.84 3.84 3.71 +0.42 31 21 453 +20
29OCT26 107.50 C 2.74 2.81 2.39 2.56 +0.22 30 69 980 +23
29OCT26 110.00 C 1.84 1.85 1.75 1.75 +0.09 30 351 3,243 -151
29OCT26 112.50 C 1.33 1.33 1.12 1.19 +0.09 30 54 924 +22
29OCT26 115.00 C 0.92 0.92 0.80 0.77 +0.06 30 38 2,742 0
29OCT26 117.50 C 0.55 0.58 0.53 0.47 +0.03 30 32 2,366 -29
29OCT26 120.00 C 0.48 0.48 0.39 0.28 +0.01 30 50 1,640 +40
29OCT26 122.50 C 0.00 0.00 0.00 0.17 +0.01 30 0 783 0
29OCT26 125.00 C 0.22 0.22 0.22 0.10 +0.01 31 50 359 0
29OCT26 127.50 C 0.00 0.00 0.00 0.05 0.00 30 0 392 0
29OCT26 130.00 C 0.15 0.15 0.15 0.03 0.00 31 1 894 +1
29OCT26 132.50 C 0.00 0.00 0.00 0.02 0.00 31 0 3,411 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 328 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 180.00 C 0.01 0.01 0.01 0.01 0.00 62 10 11 +10
29OCT26 182.50 C 0.01 0.01 0.01 0.01 0.00 63 40 40 +40
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 63.61 - 0 0 0 -
27NOV26 42.00 C 0.00 0.00 0.00 62.61 +0.69 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 61.61 +0.69 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 60.61 +0.68 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 59.62 +0.69 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 58.62 +0.68 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 57.63 +0.69 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 56.65 +0.70 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 55.63 +0.68 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 54.83 +0.87 79 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 52.17 +0.70 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 49.69 +0.70 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 47.21 +0.85 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 44.73 +0.86 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 42.25 +0.87 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 39.76 +0.72 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 37.33 +0.94 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 35.06 +1.16 53 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 32.36 +0.96 27 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.18 +1.20 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 27.78 +1.20 46 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 25.13 +0.97 38 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.76 +0.93 37 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.43 +1.24 37 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.06 +0.65 34 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 15.91 +0.61 35 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.86 +0.55 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 11.96 +0.50 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 10.20 +0.44 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 8.77 +0.54 36 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 7.31 +0.47 35 0 200 0
27NOV26 105.00 C 6.01 6.01 6.01 6.02 +0.39 35 1 124 0
27NOV26 107.50 C 5.19 5.19 5.19 4.92 +0.33 35 1 205 0
27NOV26 110.00 C 3.99 3.99 3.99 3.99 +0.28 35 19 345 0
27NOV26 112.50 C 3.10 3.25 3.10 3.19 +0.19 35 52 837 +3
27NOV26 115.00 C 2.57 2.57 2.57 2.52 +0.11 35 516 2,658 +166
27NOV26 117.50 C 1.99 2.05 1.95 1.96 +0.08 35 276 664 +251
27NOV26 120.00 C 0.00 0.00 0.00 1.52 +0.06 35 0 594 0
27NOV26 122.50 C 0.00 0.00 0.00 1.16 +0.04 35 0 350 0
27NOV26 125.00 C 0.00 0.00 0.00 0.88 +0.03 35 0 341 0
27NOV26 127.50 C 0.85 0.85 0.85 0.66 +0.02 35 10 172 +10
27NOV26 130.00 C 0.00 0.00 0.00 0.49 +0.01 35 0 564 0
27NOV26 132.50 C 0.00 0.00 0.00 0.36 0.00 35 0 741 0
27NOV26 135.00 C 0.00 0.00 0.00 0.26 0.00 35 0 341 0
27NOV26 137.50 C 0.00 0.00 0.00 0.19 0.00 35 0 831 0
27NOV26 140.00 C 0.00 0.00 0.00 0.14 0.00 35 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.10 0.00 35 0 89 0
27NOV26 145.00 C 0.25 0.25 0.25 0.07 0.00 35 12 178 +12
27NOV26 147.50 C 0.00 0.00 0.00 0.05 0.00 35 0 304 0
27NOV26 150.00 C 0.00 0.00 0.00 0.04 0.00 35 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.03 0.00 35 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.02 0.00 35 0 67 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 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 47 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 63.93 - 83 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 63.00 +0.97 86 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 61.75 +0.71 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 61.00 +0.97 81 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 60.02 +1.02 80 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.03 +1.00 78 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.04 +0.99 76 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.05 +0.99 74 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.06 +0.97 73 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.04 +0.94 69 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.60 +0.99 68 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.09 +0.95 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.66 +0.95 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.22 +1.04 58 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 42.52 +0.82 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.32 +1.28 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.89 +1.50 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.48 +1.54 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.07 +1.49 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.68 +1.51 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.04 +1.24 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.70 +1.22 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.40 +1.17 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.17 +1.13 36 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 18.86 +0.66 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.83 +0.63 34 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 14.92 +0.59 34 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 13.13 +0.55 34 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 11.47 +0.51 34 0 329 0
30DEC26 100.00 C 0.00 0.00 0.00 10.09 +0.57 34 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 8.68 +0.52 34 0 277 0
30DEC26 105.00 C 0.00 0.00 0.00 7.53 +0.58 35 0 1,177 0
30DEC26 107.50 C 0.00 0.00 0.00 6.39 +0.50 34 0 1,061 0
30DEC26 110.00 C 5.12 5.23 5.12 5.41 +0.45 34 18 1,881 0
30DEC26 112.50 C 4.35 4.35 4.35 4.48 +0.29 34 20 703 +20
30DEC26 115.00 C 3.78 3.78 3.78 3.77 +0.28 34 3 2,346 +3
30DEC26 117.50 C 3.10 3.12 3.00 3.12 +0.19 34 140 1,357 +80
30DEC26 120.00 C 2.60 2.61 2.53 2.57 +0.17 34 80 2,137 +23
30DEC26 122.50 C 2.15 2.15 2.15 2.10 +0.14 34 15 540 0
30DEC26 125.00 C 0.00 0.00 0.00 1.70 +0.11 34 0 3,086 0
30DEC26 127.50 C 0.00 0.00 0.00 1.38 +0.10 34 0 401 0
30DEC26 130.00 C 0.00 0.00 0.00 1.11 +0.08 34 0 1,832 0
30DEC26 132.50 C 0.00 0.00 0.00 0.89 +0.07 34 0 295 0
30DEC26 135.00 C 0.90 0.90 0.90 0.71 +0.06 34 1 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.56 +0.04 34 0 513 0
30DEC26 140.00 C 0.00 0.00 0.00 0.44 +0.03 34 0 2,307 0
30DEC26 142.50 C 0.00 0.00 0.00 0.35 +0.03 34 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 0.27 +0.02 34 0 297 0
30DEC26 147.50 C 0.00 0.00 0.00 0.21 +0.02 34 0 467 0
30DEC26 150.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.06 0.00 34 0 235 0
30DEC26 162.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 38 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 41 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 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 64.53 - 72 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 63.22 +1.19 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 62.27 +1.14 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 61.29 +1.26 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 60.32 +1.14 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 59.35 +1.32 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 58.38 +1.33 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 57.40 +1.34 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 56.45 +1.33 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 55.47 +1.31 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 53.03 +1.09 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 50.89 +1.53 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 48.42 +1.24 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.03 +1.23 50 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 43.75 +1.31 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.11 +1.23 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.79 +1.24 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.45 +1.22 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.14 +1.18 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.88 +1.17 39 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 29.66 +0.85 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.49 +0.90 37 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 25.41 +0.91 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.38 +0.82 36 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 21.43 +0.79 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.39 +0.53 34 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 17.69 +0.53 34 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 16.09 +0.49 34 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 14.60 +0.47 34 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 13.52 +0.58 35 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 12.18 +0.57 35 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 10.90 +0.47 35 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 9.75 +0.41 35 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 8.72 +0.37 35 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 7.83 +0.38 35 0 132 0
30MAR27 115.00 C 6.82 6.99 6.82 6.97 +0.32 35 140 788 +140
30MAR27 117.50 C 0.00 0.00 0.00 6.21 +0.27 35 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 5.52 +0.22 35 0 321 0
30MAR27 122.50 C 0.00 0.00 0.00 4.88 +0.19 35 0 61 0
30MAR27 125.00 C 0.00 0.00 0.00 4.30 +0.17 35 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 3.79 +0.15 35 0 152 0
30MAR27 130.00 C 0.00 0.00 0.00 3.33 +0.14 35 0 921 0
30MAR27 132.50 C 3.11 3.11 3.11 2.92 +0.12 35 5 134 +5
30MAR27 135.00 C 0.00 0.00 0.00 2.48 +0.03 34 0 187 0
30MAR27 137.50 C 0.00 0.00 0.00 2.17 +0.03 34 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 1.90 +0.03 34 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 1.65 +0.02 34 0 133 0
30MAR27 145.00 C 0.00 0.00 0.00 1.44 +0.02 34 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.29 +0.06 34 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 1.09 +0.02 34 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 0.94 +0.01 34 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 0.82 +0.02 34 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.71 +0.01 34 0 61 0
30MAR27 160.00 C 0.00 0.00 0.00 0.61 +0.01 34 0 122 0
30MAR27 162.50 C 0.00 0.00 0.00 0.53 +0.01 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.45 0.00 34 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.39 0.00 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.34 +0.01 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.29 0.00 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.25 0.00 34 0 203 0
30MAR27 177.50 C 0.00 0.00 0.00 0.22 +0.01 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.18 0.00 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.16 0.00 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.14 0.00 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.12 0.00 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.09 0.00 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.08 0.00 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.07 0.00 35 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.06 0.00 35 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.04 0.00 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.03 0.00 34 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 64.53 - 70 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 63.37 +1.34 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 62.39 +1.26 61 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 61.58 +1.51 65 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 60.45 +1.27 59 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 59.49 +1.32 58 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 58.52 +1.31 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 57.56 +1.31 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 56.61 +1.34 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 55.65 +1.33 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 53.26 +1.32 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 50.92 +1.34 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 48.56 +1.34 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.21 +1.34 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.86 +1.32 48 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 41.53 +1.31 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.18 +1.22 44 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.92 +1.21 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.72 +1.21 42 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 32.48 +1.14 41 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.36 +1.11 40 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.30 +1.07 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.29 +1.02 39 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 24.37 +0.97 38 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 22.51 +0.87 38 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 20.77 +0.76 37 0 39 0
29JUN27 92.50 C 0.00 0.00 0.00 18.57 +0.21 35 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 17.04 +0.18 35 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 15.66 +0.36 35 0 76 0
29JUN27 100.00 C 15.33 15.33 15.25 14.73 +0.40 36 530 571 +516
29JUN27 102.50 C 0.00 0.00 0.00 13.50 +0.30 36 0 97 0
29JUN27 105.00 C 0.00 0.00 0.00 12.31 +0.27 36 0 130 0
29JUN27 107.50 C 0.00 0.00 0.00 11.21 +0.22 36 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 10.22 +0.20 36 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 9.28 +0.19 36 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 8.43 +0.15 36 0 137 0
29JUN27 117.50 C 0.00 0.00 0.00 7.66 +0.13 35 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 6.92 +0.13 35 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 6.27 +0.09 35 0 78 0
29JUN27 125.00 C 0.00 0.00 0.00 5.69 +0.08 35 0 125 0
29JUN27 127.50 C 0.00 0.00 0.00 5.12 +0.08 35 0 81 0
29JUN27 130.00 C 0.00 0.00 0.00 4.63 +0.05 35 0 70 0
29JUN27 132.50 C 0.00 0.00 0.00 4.20 +0.05 35 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 3.77 +0.04 35 0 42 0
29JUN27 137.50 C 0.00 0.00 0.00 3.39 +0.03 35 0 25 0
29JUN27 140.00 C 3.60 3.60 3.60 2.99 -0.07 35 3 28 -3
29JUN27 142.50 C 0.00 0.00 0.00 2.68 -0.07 35 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 2.38 -0.07 35 0 30 0
29JUN27 147.50 C 0.00 0.00 0.00 2.17 -0.06 35 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 1.96 -0.06 35 0 39 0
29JUN27 152.50 C 0.00 0.00 0.00 1.75 -0.05 35 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.56 -0.05 35 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.42 -0.05 35 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.28 -0.04 35 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.13 -0.05 35 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 1.01 -0.04 35 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 0.92 -0.04 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.83 -0.03 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.73 -0.04 35 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.65 -0.03 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.59 -0.03 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.53 -0.03 35 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.48 -0.02 35 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.42 -0.02 35 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.38 -0.02 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.34 -0.02 35 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.31 -0.02 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.27 -0.02 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.24 -0.01 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.22 -0.01 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 38 0
29JUN27 210.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 89 0
29SEP27 41.00 C 0.00 0.00 0.00 64.53 - 64 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 63.37 +1.34 57 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 62.39 +1.26 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 61.58 +1.50 60 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 60.46 +1.28 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 59.49 +1.32 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 58.54 +1.33 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 57.58 +1.33 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 56.62 +1.33 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 55.67 +1.30 51 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 53.47 +1.46 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 51.11 +1.44 51 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 48.62 +1.28 47 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 46.30 +1.26 46 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 44.01 +1.24 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 41.75 +1.21 44 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 39.52 +1.20 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 37.56 +1.38 43 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 35.22 +1.14 41 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 33.23 +1.18 41 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 31.17 +1.07 40 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 29.23 +0.99 39 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.37 +0.95 39 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 25.59 +0.89 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 23.87 +0.82 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 22.30 +0.71 38 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 20.76 +0.74 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 19.33 +0.67 37 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 18.02 +0.68 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.21 +0.06 36 0 1 0
29SEP27 102.50 C 15.94 15.94 15.94 15.10 -0.08 36 10 10 0
29SEP27 105.00 C 0.00 0.00 0.00 14.46 +0.38 37 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 13.37 +0.35 37 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 12.44 +0.31 36 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 11.54 +0.30 36 0 40 0
29SEP27 115.00 C 0.00 0.00 0.00 10.67 +0.31 36 0 20 0
29SEP27 117.50 C 0.00 0.00 0.00 9.88 +0.24 36 0 7 0
29SEP27 120.00 C 0.00 0.00 0.00 9.18 +0.24 36 0 1 0
29SEP27 122.50 C 0.00 0.00 0.00 8.48 +0.24 36 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 7.80 +0.19 36 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 7.26 +0.19 36 0 2 0
29SEP27 130.00 C 0.00 0.00 0.00 6.72 +0.18 36 0 2 0
29SEP27 132.50 C 0.00 0.00 0.00 6.19 +0.18 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.70 +0.14 36 0 2 0
29SEP27 137.50 C 0.00 0.00 0.00 5.14 -0.02 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.76 0.00 36 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 4.37 +0.01 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.01 -0.02 36 0 3 0
29SEP27 147.50 C 0.00 0.00 0.00 3.73 -0.01 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.45 -0.01 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 3.17 0.00 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 2.89 -0.02 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.69 -0.01 36 0 3 0
29SEP27 160.00 C 0.00 0.00 0.00 2.49 -0.01 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.30 0.00 36 0 0 0
29SEP27 165.00 C 2.89 2.89 2.89 2.10 0.00 36 30 30 +30
29SEP27 167.50 C 0.00 0.00 0.00 1.92 -0.02 36 0 30 0
29SEP27 170.00 C 2.58 2.58 2.58 1.79 -0.01 36 30 30 +30
29SEP27 172.50 C 2.44 2.44 2.44 1.66 0.00 36 30 30 +30
29SEP27 175.00 C 2.30 2.30 2.30 1.52 -0.01 36 30 30 +30
29SEP27 177.50 C 2.10 2.10 2.09 1.39 +0.04 36 2 2 +2
29SEP27 180.00 C 0.00 0.00 0.00 1.27 +0.02 36 0 61 0
29SEP27 182.50 C 0.00 0.00 0.00 1.19 +0.03 36 0 8 0
29SEP27 185.00 C 0.00 0.00 0.00 1.10 +0.03 36 0 21 0
29SEP27 187.50 C 1.56 1.56 1.56 1.01 +0.03 36 1 56 +1
TOTAL CALL 4,584 124,386 +1,082
29SEP26 41.00 P 0.00 0.00 0.00 0.01 - 612 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 597 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 582 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 568 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 554 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 540 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 527 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 513 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 501 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 458 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 429 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 401 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 375 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 349 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 324 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 300 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 276 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 254 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 232 0 168 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 211 0 233 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 190 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 170 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 151 0 326 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 131 0 958 0
29SEP26 90.00 P 0.01 0.01 0.01 0.01 0.00 112 100 3,865 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,466 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,622 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 3,378 0
29SEP26 100.00 P 0.06 0.06 0.06 0.01 -0.11 38 9 6,812 -9
29SEP26 102.50 P 0.20 0.29 0.15 0.12 -0.52 33 250 1,519 0
29SEP26 105.00 P 0.98 1.30 0.83 0.96 -0.99 31 630 3,205 -193
29SEP26 107.50 P 2.70 3.10 2.60 3.03 -0.99 32 119 2,706 -64
29SEP26 110.00 P 6.00 6.00 5.47 5.66 -0.64 72 24 6,169 -24
29SEP26 112.50 P 8.10 8.10 7.73 8.00 -0.80 0 4 1,267 -229
29SEP26 115.00 P 0.00 0.00 0.00 10.50 -0.80 0 0 1,121 -1,000
29SEP26 117.50 P 13.17 13.17 12.75 13.00 -0.84 0 8 3,004 -2
29SEP26 120.00 P 0.00 0.00 0.00 15.50 -0.80 0 1 1,461 -115
29SEP26 122.50 P 0.00 0.00 0.00 18.00 -1.36 0 0 149 -35
29SEP26 125.00 P 0.00 0.00 0.00 20.85 -0.89 222 0 1,846 0
29SEP26 127.50 P 0.00 0.00 0.00 23.24 -1.27 223 0 324 0
29SEP26 130.00 P 0.00 0.00 0.00 25.58 -1.41 201 0 732 0
29SEP26 132.50 P 0.00 0.00 0.00 28.24 -1.10 257 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 30.74 -1.35 274 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 33.23 -1.36 287 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 35.74 -1.10 304 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 38.26 -1.40 323 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 40.74 -1.35 332 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 43.00 -1.48 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 45.74 -1.35 360 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 48.23 -1.43 371 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 50.77 -1.39 393 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 53.28 -1.31 408 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 55.76 -1.33 417 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 58.24 -1.24 424 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 60.74 -1.35 437 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 63.24 -1.19 448 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 65.76 -1.22 465 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 68.26 -1.22 477 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 70.78 -1.15 493 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 73.26 -1.33 498 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 75.73 -1.25 498 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 78.26 -1.22 518 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 80.70 -1.39 509 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 83.24 -1.23 532 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 85.74 -1.23 542 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 88.24 -1.23 551 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 90.74 -1.23 561 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 93.01 -1.46 418 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 95.74 -1.23 579 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 100.71 -1.26 589 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 105.75 -1.22 619 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
02OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
02OCT26 94.00 P 0.04 0.04 0.04 0.01 0.00 41 7 7 +7
02OCT26 95.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 0.01 -0.05 30 0 2 0
02OCT26 98.00 P 0.00 0.00 0.00 0.02 -0.09 29 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.05 -0.14 29 0 12 0
02OCT26 100.00 P 0.00 0.00 0.00 0.10 -0.23 29 0 34 0
02OCT26 101.00 P 0.25 0.25 0.25 0.21 -0.33 29 50 55 +50
02OCT26 102.00 P 0.47 0.51 0.45 0.38 -0.45 29 36 114 +31
02OCT26 103.00 P 0.65 0.75 0.58 0.65 -0.57 29 81 86 +52
02OCT26 104.00 P 1.00 1.12 0.90 0.98 -0.73 28 401 371 +328
02OCT26 105.00 P 1.44 1.70 1.38 1.47 -0.85 27 42 44 +14
02OCT26 106.00 P 1.94 1.97 1.94 2.08 -0.94 27 30 24 +15
02OCT26 107.00 P 0.00 0.00 0.00 2.79 -1.02 26 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 3.59 -0.95 23 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 4.60 -0.83 29 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 5.66 -0.70 37 0 1 0
02OCT26 111.00 P 0.00 0.00 0.00 6.51 -0.81 28 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 7.50 -0.81 0 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 8.50 -0.80 0 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 9.50 -0.80 0 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 10.50 -0.80 0 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 11.50 -0.80 0 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 12.50 -0.80 0 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 13.50 -0.80 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 14.50 -0.80 0 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 15.50 -0.80 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 16.50 -1.32 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 17.50 -1.35 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 18.50 -1.38 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 19.73 -1.18 100 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 20.85 -1.09 112 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 21.73 -1.24 107 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 85.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 86.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
09OCT26 87.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
09OCT26 88.00 P 0.04 0.04 0.04 0.01 - 38 7 7 -
09OCT26 89.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
09OCT26 90.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
09OCT26 91.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
09OCT26 92.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
09OCT26 93.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
09OCT26 94.00 P 0.00 0.00 0.00 0.03 - 28 0 0 -
09OCT26 95.00 P 0.00 0.00 0.00 0.06 - 29 0 0 -
09OCT26 96.00 P 0.00 0.00 0.00 0.09 - 28 0 0 -
09OCT26 97.00 P 0.00 0.00 0.00 0.15 - 29 0 0 -
09OCT26 98.00 P 0.00 0.00 0.00 0.24 - 29 0 0 -
09OCT26 99.00 P 0.50 0.50 0.50 0.36 - 29 1 1 -
09OCT26 100.00 P 0.62 0.62 0.62 0.54 - 29 1 1 -
09OCT26 101.00 P 0.00 0.00 0.00 0.74 - 28 0 0 -
09OCT26 102.00 P 1.12 1.15 0.98 0.99 - 28 22 22 -
09OCT26 103.00 P 0.00 0.00 0.00 1.34 - 28 0 0 -
09OCT26 104.00 P 1.91 1.91 1.91 1.75 - 28 15 15 -
09OCT26 105.00 P 2.43 2.43 2.43 2.24 - 27 14 14 -
09OCT26 106.00 P 0.00 0.00 0.00 2.80 - 27 0 0 -
09OCT26 107.00 P 0.00 0.00 0.00 3.44 - 27 0 0 -
09OCT26 108.00 P 0.00 0.00 0.00 4.13 - 26 0 0 -
09OCT26 109.00 P 0.00 0.00 0.00 5.04 - 28 0 0 -
09OCT26 110.00 P 0.00 0.00 0.00 5.86 - 28 0 0 -
09OCT26 111.00 P 0.00 0.00 0.00 6.74 - 28 0 0 -
09OCT26 112.00 P 0.00 0.00 0.00 7.65 - 28 0 0 -
09OCT26 113.00 P 0.00 0.00 0.00 8.58 - 28 0 0 -
09OCT26 114.00 P 0.00 0.00 0.00 9.54 - 28 0 0 -
09OCT26 115.00 P 0.00 0.00 0.00 10.52 - 29 0 0 -
09OCT26 116.00 P 0.00 0.00 0.00 11.50 - 0 0 0 -
09OCT26 117.00 P 0.00 0.00 0.00 12.50 - 0 0 0 -
09OCT26 118.00 P 0.00 0.00 0.00 13.50 - 0 0 0 -
09OCT26 119.00 P 0.00 0.00 0.00 14.50 - 0 0 0 -
09OCT26 120.00 P 0.00 0.00 0.00 15.50 - 0 0 0 -
09OCT26 121.00 P 0.00 0.00 0.00 16.50 - 0 0 0 -
09OCT26 122.00 P 0.00 0.00 0.00 17.50 - 0 0 0 -
09OCT26 123.00 P 0.00 0.00 0.00 18.50 - 0 0 0 -
09OCT26 124.00 P 0.00 0.00 0.00 19.73 - 62 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 0.01 - 110 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 28 0
29OCT26 85.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 76 0
29OCT26 87.50 P 0.22 0.22 0.22 0.07 -0.03 30 48 189 +45
29OCT26 90.00 P 0.00 0.00 0.00 0.16 -0.06 30 1 5,200 +1
29OCT26 92.50 P 0.47 0.47 0.47 0.33 -0.11 30 1 238 0
29OCT26 95.00 P 0.78 0.78 0.74 0.63 -0.17 30 10 333 0
29OCT26 97.50 P 1.15 1.15 1.06 1.08 -0.27 30 18 766 -2
29OCT26 100.00 P 1.65 1.85 1.65 1.70 -0.42 30 367 1,081 +242
29OCT26 102.50 P 2.70 2.70 2.50 2.58 -0.55 29 109 1,257 +53
29OCT26 105.00 P 3.76 3.92 3.60 3.74 -0.65 29 778 1,993 +290
29OCT26 107.50 P 5.26 5.30 5.26 5.16 -0.78 29 3 789 +3
29OCT26 110.00 P 6.80 6.90 6.75 6.80 -1.02 28 245 913 -54
29OCT26 112.50 P 9.07 9.07 9.04 9.20 -0.43 33 3 396 0
29OCT26 115.00 P 11.16 11.23 11.16 10.91 -0.85 28 3 525 0
29OCT26 117.50 P 0.00 0.00 0.00 13.27 -0.76 30 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 15.61 -0.78 30 0 1,238 0
29OCT26 122.50 P 0.00 0.00 0.00 18.03 -1.35 30 0 186 0
29OCT26 125.00 P 0.00 0.00 0.00 20.85 -1.09 43 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 23.24 -1.27 44 0 186 0
29OCT26 130.00 P 0.00 0.00 0.00 25.60 -1.49 43 0 151 -10
29OCT26 132.50 P 0.00 0.00 0.00 28.24 -1.38 51 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 30.74 -1.41 54 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 33.23 -1.44 56 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 35.74 -1.41 60 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 38.26 -1.40 63 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 40.74 -1.42 65 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 43.14 -1.48 64 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 45.74 -1.38 71 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 48.23 -1.44 73 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 50.77 -1.40 77 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 53.28 -1.33 80 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 55.76 -1.35 82 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 58.24 -1.37 83 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 60.74 -1.41 86 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 63.24 -1.41 88 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 65.76 -1.39 91 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 68.26 -1.39 93 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 70.78 -1.38 96 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 73.26 -1.34 97 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 75.73 -1.44 98 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 78.26 -1.41 101 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 80.70 -1.47 101 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 83.24 -1.43 104 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 85.74 -1.43 106 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 88.24 -1.37 108 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 90.74 -1.26 110 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 93.09 -1.41 103 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 95.74 -1.41 114 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 100.71 -1.28 116 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 105.75 -1.42 122 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 84 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 19 0
27NOV26 77.50 P 0.30 0.30 0.30 0.08 -0.02 35 12 14 +12
27NOV26 80.00 P 0.40 0.40 0.40 0.14 -0.04 35 1 177 +1
27NOV26 82.50 P 0.00 0.00 0.00 0.25 -0.06 35 0 107 0
27NOV26 85.00 P 0.00 0.00 0.00 0.41 -0.09 35 0 176 0
27NOV26 87.50 P 0.00 0.00 0.00 0.65 -0.13 35 0 35 0
27NOV26 90.00 P 1.20 1.20 1.20 0.99 -0.18 35 2 236 +2
27NOV26 92.50 P 0.00 0.00 0.00 1.46 -0.22 35 0 249 0
27NOV26 95.00 P 2.18 2.18 2.18 2.06 -0.27 35 1 426 0
27NOV26 97.50 P 2.75 2.75 2.75 2.76 -0.40 35 501 854 +325
27NOV26 100.00 P 0.00 0.00 0.00 3.60 -0.55 34 0 393 0
27NOV26 102.50 P 4.77 4.77 4.55 4.56 -0.64 34 187 1,315 +180
27NOV26 105.00 P 0.00 0.00 0.00 5.83 -0.64 34 0 389 0
27NOV26 107.50 P 0.00 0.00 0.00 7.24 -0.70 34 0 519 0
27NOV26 110.00 P 0.00 0.00 0.00 8.91 -0.59 34 0 2,740 0
27NOV26 112.50 P 0.00 0.00 0.00 10.64 -0.63 34 0 446 0
27NOV26 115.00 P 0.00 0.00 0.00 12.49 -0.68 34 0 89 0
27NOV26 117.50 P 0.00 0.00 0.00 14.45 -0.72 34 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 16.54 -0.72 35 1 77 0
27NOV26 122.50 P 0.00 0.00 0.00 18.72 -1.33 34 0 99 0
27NOV26 125.00 P 0.00 0.00 0.00 21.20 -0.87 37 0 918 0
27NOV26 127.50 P 0.00 0.00 0.00 23.47 -1.31 37 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 25.85 -1.24 38 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 28.24 -1.38 39 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 30.74 -1.41 41 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 33.23 -1.44 43 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.74 -1.41 46 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 38.26 -1.40 48 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 40.74 -1.42 50 0 0 -15
27NOV26 147.50 P 0.00 0.00 0.00 43.14 -1.48 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 45.74 -1.38 54 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 48.23 -1.44 55 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 50.77 -1.40 58 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 53.28 -1.33 60 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 55.76 -1.35 62 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 58.24 -1.37 63 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 60.74 -1.42 65 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 63.24 -1.41 67 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 65.76 -1.39 69 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 68.26 -1.39 70 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 70.78 -1.38 73 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 73.26 -1.34 74 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 75.73 -1.44 75 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 78.26 -1.41 77 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 80.70 -1.47 77 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 83.24 -1.43 80 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 85.74 -1.43 81 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 88.24 -1.37 82 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 90.74 -1.26 84 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 93.09 -1.41 79 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 95.74 -1.41 86 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 100.71 -1.28 88 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 105.75 -1.42 92 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 265 0
30DEC26 57.50 P 0.13 0.13 0.13 0.01 0.00 42 4 42 +4
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 36 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 0.00 35 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.24 -0.04 34 0 199 0
30DEC26 80.00 P 0.72 0.72 0.72 0.38 -0.05 34 19 1,049 +19
30DEC26 82.50 P 0.00 0.00 0.00 0.58 -0.08 34 0 186 0
30DEC26 85.00 P 1.09 1.09 1.09 0.85 -0.11 34 2 673 0
30DEC26 87.50 P 0.00 0.00 0.00 1.23 -0.12 34 0 373 0
30DEC26 90.00 P 1.77 1.77 1.77 1.71 -0.14 34 120 1,638 +120
30DEC26 92.50 P 0.00 0.00 0.00 2.30 -0.19 34 0 1,846 0
30DEC26 95.00 P 0.00 0.00 0.00 2.94 -0.32 34 0 1,520 0
30DEC26 97.50 P 0.00 0.00 0.00 3.70 -0.41 33 0 1,316 0
30DEC26 100.00 P 4.60 4.60 4.55 4.60 -0.48 33 540 3,583 +500
30DEC26 102.50 P 5.70 5.75 5.60 5.68 -0.53 33 213 3,533 +119
30DEC26 105.00 P 6.90 6.90 6.90 6.89 -0.62 33 1 2,273 +1
30DEC26 107.50 P 0.00 0.00 0.00 8.29 -0.65 33 0 2,471 0
30DEC26 110.00 P 0.00 0.00 0.00 9.73 -0.88 32 0 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 11.66 -0.54 34 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 13.03 -0.95 32 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 15.32 -0.60 34 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 17.28 -1.18 34 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 19.36 -1.25 34 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 21.54 -1.31 34 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 23.94 -1.20 36 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 26.01 -1.45 34 0 1,310 0
30DEC26 132.50 P 0.00 0.00 0.00 28.50 -1.28 36 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 30.82 -1.33 36 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 33.25 -1.42 37 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 35.74 -1.41 38 0 2 -32
30DEC26 142.50 P 0.00 0.00 0.00 38.26 -1.40 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.74 -1.42 42 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 43.15 -1.47 42 0 6 -9
30DEC26 150.00 P 0.00 0.00 0.00 45.74 -1.38 45 0 97 -55
30DEC26 152.50 P 0.00 0.00 0.00 48.23 -1.44 47 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.77 -1.40 49 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.28 -1.33 51 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.76 -1.35 52 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.24 -1.37 53 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.74 -1.42 55 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 63.24 -1.41 56 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.76 -1.39 58 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 68.26 -1.39 59 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.78 -1.38 61 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 73.26 -1.34 62 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.73 -1.44 63 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 78.26 -1.41 65 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.70 -1.47 65 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 83.24 -1.43 67 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 85.74 -1.43 68 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 88.24 -1.37 69 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.74 -1.34 70 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 93.17 -1.41 70 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.74 -1.41 73 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 100.71 -1.37 74 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 105.75 -1.42 77 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 298 0
30MAR27 67.50 P 0.75 0.75 0.75 0.27 -0.03 34 3 109 +3
30MAR27 70.00 P 0.00 0.00 0.00 0.38 -0.05 34 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.56 -0.07 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.79 -0.08 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.07 -0.10 34 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.44 -0.11 35 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.86 -0.15 34 0 1,557 0
30MAR27 85.00 P 0.00 0.00 0.00 2.37 -0.16 35 0 1,186 0
30MAR27 87.50 P 0.00 0.00 0.00 2.99 -0.20 35 0 61 0
30MAR27 90.00 P 3.72 3.72 3.70 3.67 -0.24 35 91 2,642 +91
30MAR27 92.50 P 0.00 0.00 0.00 4.45 -0.30 35 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 5.24 -0.39 34 0 111 0
30MAR27 97.50 P 0.00 0.00 0.00 6.15 -0.44 34 0 722 0
30MAR27 100.00 P 0.00 0.00 0.00 7.17 -0.48 34 0 2,820 0
30MAR27 102.50 P 0.00 0.00 0.00 8.33 -0.49 34 0 1,079 0
30MAR27 105.00 P 9.51 9.69 9.51 9.56 -0.53 33 102 546 0
30MAR27 107.50 P 0.00 0.00 0.00 10.92 -0.57 33 0 1,090 0
30MAR27 110.00 P 0.00 0.00 0.00 12.37 -0.69 33 0 1,451 0
30MAR27 112.50 P 0.00 0.00 0.00 13.97 -0.73 33 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 15.74 -1.08 34 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 17.68 -0.93 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 19.53 -0.97 35 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 21.13 -1.34 33 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 23.11 -1.39 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 25.51 -1.04 35 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 27.60 -1.08 35 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 29.74 -1.16 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 31.92 -1.02 36 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 34.14 -1.21 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.39 -1.24 36 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 38.68 -1.25 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.99 -1.27 35 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 43.35 -1.31 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.78 -1.34 36 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 48.23 -1.44 37 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.77 -1.40 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.28 -1.33 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.76 -1.35 41 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 58.24 -1.37 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.74 -1.42 43 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.24 -1.41 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 65.76 -1.39 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 68.26 -1.39 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 70.78 -1.38 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 73.26 -1.34 48 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 75.73 -1.44 49 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 78.26 -1.41 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 80.70 -1.47 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 83.24 -1.43 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 85.74 -1.43 53 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 88.24 -1.37 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 90.74 -1.34 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 93.17 -1.41 55 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 95.74 -1.41 57 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 100.71 -1.37 58 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 105.75 -1.42 60 0 0 0
29JUN27 41.00 P 0.36 0.36 0.36 0.01 - 36 2 2 -
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 77 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 60 0
29JUN27 47.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.11 -0.02 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.17 -0.04 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.26 -0.04 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.38 -0.06 35 0 19 0
29JUN27 62.50 P 0.00 0.00 0.00 0.54 -0.08 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.74 -0.09 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 1.00 -0.12 35 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.27 -0.19 35 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.64 -0.21 35 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.14 -0.21 35 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.66 -0.22 35 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.27 -0.28 35 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 3.95 -0.28 35 0 101 0
29JUN27 85.00 P 0.00 0.00 0.00 4.71 -0.27 35 0 923 0
29JUN27 87.50 P 0.00 0.00 0.00 5.46 -0.30 35 0 160 0
29JUN27 90.00 P 0.00 0.00 0.00 6.28 -0.35 35 0 1,144 0
29JUN27 92.50 P 0.00 0.00 0.00 7.20 -0.39 34 0 29 0
29JUN27 95.00 P 0.00 0.00 0.00 8.21 -0.43 34 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 9.37 -0.46 34 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 10.55 -0.49 34 750 901 +750
29JUN27 102.50 P 0.00 0.00 0.00 11.89 -0.52 34 0 329 0
29JUN27 105.00 P 0.00 0.00 0.00 13.26 -0.53 34 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 14.69 -0.70 33 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 16.25 -0.67 33 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 18.10 -0.83 34 0 424 0
29JUN27 115.00 P 18.71 18.71 18.71 19.81 -0.87 34 1 307 -1
29JUN27 117.50 P 0.00 0.00 0.00 21.58 -0.87 34 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 23.41 -0.90 34 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 25.29 -0.27 34 0 22 0
29JUN27 125.00 P 0.00 0.00 0.00 27.23 -0.11 34 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 29.21 -0.96 34 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 31.22 -1.00 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 33.30 -0.99 34 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 35.38 -1.03 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.52 -1.04 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.52 -1.27 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.85 -1.13 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.93 -1.28 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 46.15 -1.31 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 48.55 -1.17 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 50.81 -1.19 33 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 53.05 -1.23 33 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 55.42 -1.18 33 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 57.71 -1.21 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 60.07 -1.19 32 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 62.38 -1.23 32 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 64.77 -1.22 32 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 67.08 -1.23 30 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 69.51 -1.21 31 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 71.73 -1.38 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 74.28 -1.22 28 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 76.67 -1.19 26 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 79.06 -1.19 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 81.47 -1.19 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 83.92 -1.20 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 86.33 -1.20 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 88.72 -1.17 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 91.12 -1.19 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 93.50 -1.27 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 95.92 -1.28 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 100.79 -1.29 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 105.75 -1.42 0 0 0 0
29SEP27 41.00 P 0.57 0.57 0.57 0.04 - 36 5 5 -
29SEP27 42.00 P 0.00 0.00 0.00 0.05 0.00 36 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.30 -0.03 36 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.44 -0.03 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.60 -0.05 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.80 -0.06 36 0 6 0
29SEP27 62.50 P 0.00 0.00 0.00 1.07 -0.08 36 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 1.36 -0.10 36 0 4 0
29SEP27 67.50 P 0.00 0.00 0.00 1.76 -0.10 36 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.16 -0.14 36 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 2.69 -0.15 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.23 -0.18 36 0 2 0
29SEP27 77.50 P 0.00 0.00 0.00 3.91 -0.19 36 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 4.60 -0.17 36 0 7 0
29SEP27 82.50 P 0.00 0.00 0.00 5.25 -0.25 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 5.99 -0.29 35 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.81 -0.32 35 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.80 -0.38 35 0 45 0
29SEP27 92.50 P 0.00 0.00 0.00 8.81 -0.30 35 0 260 0
29SEP27 95.00 P 0.00 0.00 0.00 9.94 -0.35 35 0 105 0
29SEP27 97.50 P 11.00 11.02 10.88 11.13 -0.36 35 300 340 +225
29SEP27 100.00 P 0.00 0.00 0.00 12.34 -0.39 35 500 504 +500
29SEP27 102.50 P 0.00 0.00 0.00 13.70 -0.42 34 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 15.09 -0.42 34 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 16.50 -0.44 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 18.04 -0.48 34 0 25 0
29SEP27 112.50 P 0.00 0.00 0.00 19.61 -1.26 34 0 3 0
29SEP27 115.00 P 0.00 0.00 0.00 21.20 -0.95 34 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 22.89 -1.02 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.63 -1.10 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 26.71 -0.88 34 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 28.57 -0.93 34 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 30.49 -0.96 34 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 32.47 -0.97 34 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 34.47 -1.00 34 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 36.50 -1.03 34 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 38.59 -1.03 34 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 40.68 -1.06 34 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 42.85 -1.04 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 44.99 -1.07 34 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 47.16 -1.09 34 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 49.36 -1.13 34 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 51.58 -1.17 34 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 53.83 -1.15 34 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 56.09 -1.18 34 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 58.37 -1.16 34 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 60.66 -1.17 33 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 62.93 -1.21 33 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 65.30 -1.16 33 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 67.62 -1.16 33 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 69.96 -1.18 33 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 72.26 -1.22 32 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 74.65 -1.19 32 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 77.01 -1.19 31 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 79.38 -1.20 31 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 81.76 -1.20 30 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 84.11 -1.24 28 0 0 0
TOTAL PUT 6,796 145,784 +2,134
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$ 35.540
29SEP26 23.00 C 0.00 0.00 0.00 12.54 +0.45 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.54 +0.45 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.54 +0.45 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.54 +0.45 0 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 8.54 +0.45 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 7.54 +0.45 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.54 +0.45 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.54 +0.45 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.54 +0.45 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.54 +0.45 0 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.54 +0.43 0 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 1.56 +0.33 50 0 166 0
29SEP26 35.00 C 0.00 0.00 0.00 0.74 +0.20 56 0 585 0
29SEP26 36.00 C 0.27 0.27 0.15 0.20 +0.02 51 47 289 +22
29SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 385 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 535 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 430 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 102 0 814 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 120 0 585 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 138 0 2,857 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 154 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 170 0 742 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 186 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 201 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 215 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 229 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 243 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 256 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 288 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 318 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 346 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 372 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 397 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 421 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 444 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 466 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 487 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 507 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 526 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 545 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 563 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 580 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 597 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 613 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 629 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 11.60 +0.45 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.60 +0.47 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.61 +0.45 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.54 +0.44 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.69 +0.55 48 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 6.67 +0.41 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.65 +0.30 31 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.84 +0.34 40 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 4.00 +0.30 39 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 3.23 +0.24 39 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 2.55 +0.24 39 0 85 0
29OCT26 35.00 C 0.00 0.00 0.00 2.02 +0.20 41 0 238 0
29OCT26 36.00 C 1.43 1.43 1.31 1.50 +0.16 40 45 190 +16
29OCT26 37.00 C 1.00 1.05 1.00 1.11 +0.12 40 4 71 +4
29OCT26 38.00 C 0.00 0.00 0.00 0.80 +0.09 40 0 108 0
29OCT26 39.00 C 0.50 0.50 0.50 0.55 +0.04 40 1 190 +1
29OCT26 40.00 C 0.32 0.32 0.32 0.37 +0.01 39 2 327 +2
29OCT26 41.00 C 0.00 0.00 0.00 0.25 +0.01 40 0 96 0
29OCT26 42.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 138 0
29OCT26 43.00 C 0.00 0.00 0.00 0.11 0.00 40 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.07 0.00 40 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 10.66 +0.33 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.72 +0.42 40 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.77 +0.39 40 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.95 +0.47 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.96 +0.32 41 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.17 +0.34 43 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.38 +0.31 43 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.65 +0.28 43 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 3.98 +0.19 43 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 3.47 +0.33 45 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 2.87 +0.25 43 0 280 0
27NOV26 36.00 C 2.31 2.31 2.31 2.40 +0.21 44 1 170 +1
27NOV26 37.00 C 0.00 0.00 0.00 1.98 +0.18 43 0 86 0
27NOV26 38.00 C 1.65 1.65 1.59 1.61 +0.14 43 27 58 -12
27NOV26 39.00 C 0.00 0.00 0.00 1.31 +0.13 43 0 110 0
27NOV26 40.00 C 0.00 0.00 0.00 1.06 +0.11 43 0 148 0
27NOV26 41.00 C 0.00 0.00 0.00 0.84 +0.07 43 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 0.67 +0.05 43 0 165 0
27NOV26 43.00 C 0.00 0.00 0.00 0.49 0.00 42 0 189 0
27NOV26 44.00 C 0.00 0.00 0.00 0.39 0.00 43 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.31 +0.01 43 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 0.24 +0.01 43 0 133 0
27NOV26 47.00 C 0.00 0.00 0.00 0.18 0.00 43 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.14 0.00 43 0 99 0
27NOV26 49.00 C 0.17 0.17 0.17 0.11 0.00 43 10 14 +10
30DEC26 23.00 C 0.00 0.00 0.00 12.79 +0.35 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.85 +0.44 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.91 +0.43 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.99 +0.41 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.09 +0.39 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.22 +0.36 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.36 +0.31 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.58 +0.30 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.88 +0.30 43 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 5.21 +0.28 43 0 145 0
30DEC26 33.00 C 0.00 0.00 0.00 4.58 +0.27 43 0 54 0
30DEC26 34.00 C 0.00 0.00 0.00 4.12 +0.31 45 0 75 0
30DEC26 35.00 C 0.00 0.00 0.00 3.51 +0.20 43 0 179 0
30DEC26 36.00 C 2.98 2.98 2.98 3.03 +0.18 43 8 261 +8
30DEC26 37.00 C 0.00 0.00 0.00 2.60 +0.15 43 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 2.22 +0.13 43 0 312 0
30DEC26 39.00 C 0.00 0.00 0.00 1.91 +0.17 43 0 398 0
30DEC26 40.00 C 0.00 0.00 0.00 1.62 +0.15 43 0 726 0
30DEC26 41.00 C 0.00 0.00 0.00 1.37 +0.12 43 0 341 0
30DEC26 42.00 C 0.00 0.00 0.00 1.17 +0.11 43 0 1,160 0
30DEC26 43.00 C 0.00 0.00 0.00 0.98 +0.09 43 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 0.80 +0.02 43 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.67 +0.02 43 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.55 +0.01 43 0 112 0
30DEC26 47.00 C 0.00 0.00 0.00 0.47 +0.02 43 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.39 +0.02 43 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.32 +0.02 43 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.26 +0.01 43 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.16 +0.01 43 0 287 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 0.00 44 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 44 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 43 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 13.32 +0.41 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.44 +0.40 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.58 +0.39 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.75 +0.37 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.96 +0.36 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.20 +0.35 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.62 +0.46 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.77 +0.31 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.12 +0.29 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.63 +0.45 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.88 +0.25 43 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.52 +0.25 45 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.92 +0.13 44 0 45 0
30MAR27 36.00 C 0.00 0.00 0.00 4.49 +0.21 44 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 4.03 +0.10 44 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.67 +0.17 44 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 3.28 +0.12 43 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 2.95 +0.06 43 0 45 0
30MAR27 41.00 C 2.57 2.57 2.57 2.75 +0.18 44 15 90 +15
30MAR27 42.00 C 0.00 0.00 0.00 2.39 +0.11 43 0 45 0
30MAR27 43.00 C 2.10 2.10 2.10 2.19 +0.14 44 2 32 +2
30MAR27 44.00 C 0.00 0.00 0.00 1.97 +0.15 44 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.77 +0.14 44 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.58 +0.12 44 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.39 +0.09 44 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.25 +0.09 44 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.13 +0.09 44 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.01 +0.08 44 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.79 +0.10 44 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.59 +0.06 44 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.44 +0.04 44 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.33 +0.04 44 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 +0.03 44 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 +0.02 44 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 +0.02 44 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.01 45 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 13.69 +0.41 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.88 +0.11 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.33 +0.32 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.53 +0.29 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.79 +0.28 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.11 +0.31 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.44 +0.33 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.80 +0.31 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.33 +0.43 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.75 +0.42 46 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.19 +0.39 46 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 6.67 +0.31 46 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.18 +0.30 45 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 5.75 +0.31 45 0 160 0
29JUN27 37.00 C 0.00 0.00 0.00 5.32 +0.29 45 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 4.92 +0.27 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.55 +0.26 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.20 +0.24 45 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 3.88 +0.22 45 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.59 +0.21 45 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.32 +0.20 45 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.07 +0.18 45 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.77 +0.15 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.56 +0.14 44 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.36 +0.14 44 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 2.18 +0.13 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.01 +0.12 44 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 12.71 +0.36 44 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.01 +0.35 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.34 +0.34 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.70 +0.33 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.08 +0.31 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.50 +0.30 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.21 +0.33 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.66 +0.29 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.06 +0.21 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.62 +0.25 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.20 +0.29 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.76 +0.28 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.35 +0.26 46 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.95 +0.25 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.59 +0.27 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.24 +0.26 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.91 +0.21 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.60 +0.19 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.32 +0.21 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.04 +0.19 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.79 +0.24 45 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.55 +0.23 45 0 20 0
TOTAL CALL 162 25,317 +69
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 220 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 194 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 143 0 85 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 119 0 112 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 0 275 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 505 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.11 56 0 888 0
29SEP26 35.00 P 0.22 0.33 0.22 0.17 -0.31 51 41 872 -4
29SEP26 36.00 P 0.66 0.66 0.63 0.65 -0.48 50 2 808 -1
29SEP26 37.00 P 0.00 0.00 0.00 1.47 -0.54 43 0 1,943 0
29SEP26 38.00 P 0.00 0.00 0.00 2.46 -0.46 0 0 275 -90
29SEP26 39.00 P 0.00 0.00 0.00 3.52 -0.48 116 0 1,733 0
29SEP26 40.00 P 0.00 0.00 0.00 4.46 -0.46 0 0 0 -101
29SEP26 41.00 P 5.92 5.92 5.92 5.46 -0.46 0 1 15 -61
29SEP26 42.00 P 0.00 0.00 0.00 6.46 -0.46 0 0 0 -129
29SEP26 43.00 P 0.00 0.00 0.00 7.46 -0.46 0 0 0 -72
29SEP26 44.00 P 0.00 0.00 0.00 8.46 -0.46 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.46 -0.46 0 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 10.46 -0.46 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.46 -0.46 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.54 -0.53 309 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.46 -0.46 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.58 -0.43 368 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 17.12 -0.37 430 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.51 -0.52 391 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.04 -0.48 454 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.46 -0.46 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.96 -0.46 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.56 -0.46 563 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.08 -0.43 609 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.56 -0.36 617 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.96 -0.46 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.48 -0.44 555 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.96 -0.46 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.53 -0.39 682 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.96 -0.46 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.50 -0.55 679 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.96 -0.55 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.48 -0.54 670 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.96 -0.46 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.06 -0.05 40 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.12 -0.08 40 0 154 0
29OCT26 31.00 P 0.32 0.32 0.32 0.22 -0.12 40 49 195 +15
29OCT26 32.00 P 0.46 0.46 0.46 0.39 -0.16 40 30 294 0
29OCT26 33.00 P 0.68 0.73 0.68 0.63 -0.21 40 30 363 +15
29OCT26 34.00 P 1.05 1.05 1.05 0.95 -0.26 40 15 496 +15
29OCT26 35.00 P 1.44 1.47 1.38 1.38 -0.26 40 48 329 +47
29OCT26 36.00 P 0.00 0.00 0.00 1.83 -0.41 39 0 149 0
29OCT26 37.00 P 0.00 0.00 0.00 2.47 -0.38 40 0 239 0
29OCT26 38.00 P 0.00 0.00 0.00 3.15 -0.42 39 0 166 0
29OCT26 39.00 P 0.00 0.00 0.00 3.91 -0.45 39 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.75 -0.45 39 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 5.80 -0.29 47 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 6.73 -0.43 49 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 7.65 -0.46 49 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 8.69 -0.31 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.46 -0.46 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.46 -0.46 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.46 -0.46 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 12.54 -0.53 61 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.46 -0.46 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.13 -0.05 43 0 15 0
27NOV26 28.00 P 0.00 0.00 0.00 0.21 -0.07 43 0 109 0
27NOV26 29.00 P 0.00 0.00 0.00 0.33 -0.09 43 0 100 0
27NOV26 30.00 P 0.00 0.00 0.00 0.50 -0.11 43 0 121 0
27NOV26 31.00 P 0.00 0.00 0.00 0.71 -0.15 43 0 93 0
27NOV26 32.00 P 0.00 0.00 0.00 0.98 -0.19 43 0 261 0
27NOV26 33.00 P 0.00 0.00 0.00 1.32 -0.22 44 0 92 0
27NOV26 34.00 P 0.00 0.00 0.00 1.69 -0.23 43 0 89 0
27NOV26 35.00 P 2.17 2.17 2.17 2.15 -0.23 43 1 167 +1
27NOV26 36.00 P 0.00 0.00 0.00 2.63 -0.29 42 0 364 0
27NOV26 37.00 P 3.32 3.32 3.32 3.24 -0.37 43 15 307 +15
27NOV26 38.00 P 0.00 0.00 0.00 3.88 -0.35 43 0 171 0
27NOV26 39.00 P 0.00 0.00 0.00 4.58 -0.37 43 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 5.33 -0.39 43 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 6.27 -0.26 46 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 7.04 -0.44 45 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.92 -0.45 46 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.81 -0.46 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.78 -0.42 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.73 -0.41 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.62 -0.48 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.60 -0.47 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.56 -0.37 50 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 -0.04 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.22 -0.05 43 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.33 -0.06 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.47 -0.08 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 0.65 -0.10 43 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.87 -0.14 43 0 88 0
30DEC26 31.00 P 0.00 0.00 0.00 1.14 -0.16 44 0 224 0
30DEC26 32.00 P 0.00 0.00 0.00 1.45 -0.20 43 0 135 0
30DEC26 33.00 P 0.00 0.00 0.00 1.83 -0.17 43 0 112 0
30DEC26 34.00 P 0.00 0.00 0.00 2.24 -0.19 43 0 86 0
30DEC26 35.00 P 0.00 0.00 0.00 2.71 -0.21 43 0 120 0
30DEC26 36.00 P 3.16 3.16 3.16 3.22 -0.23 43 15 753 +15
30DEC26 37.00 P 0.00 0.00 0.00 3.73 -0.40 42 0 1,037 0
30DEC26 38.00 P 0.00 0.00 0.00 4.44 -0.31 43 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 5.14 -0.31 44 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.92 -0.29 44 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.62 -0.37 44 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 7.47 -0.37 45 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 8.25 -0.43 44 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.11 -0.43 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.01 -0.37 46 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 10.90 -0.42 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.79 -0.45 46 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.72 -0.46 46 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 13.66 -0.47 46 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.62 -0.40 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 17.12 -0.37 52 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 19.51 -0.52 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.04 -0.48 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.46 -0.46 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.96 -0.46 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.56 -0.46 70 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.08 -0.43 74 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.56 -0.36 77 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.96 -0.46 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.48 -0.44 76 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.96 -0.46 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.53 -0.39 87 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.96 -0.46 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.50 -0.55 89 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.96 -0.55 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.48 -0.54 92 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.96 -0.46 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.31 -0.03 44 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.43 -0.03 44 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.58 -0.04 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.75 -0.06 44 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.97 -0.02 45 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.21 -0.08 44 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.49 -0.08 45 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.82 -0.11 45 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 2.14 -0.15 44 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.58 -0.13 45 0 210 0
30MAR27 33.00 P 0.00 0.00 0.00 2.99 -0.08 45 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 3.35 -0.25 43 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.92 -0.12 44 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.44 -0.15 44 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 4.96 -0.28 43 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.49 -0.35 43 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.14 -0.39 42 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.96 -0.27 44 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 7.63 -0.33 44 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.41 -0.29 44 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.14 -0.37 44 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.94 -0.36 44 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.60 -0.51 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.53 -0.42 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.38 -0.42 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.23 -0.43 44 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.12 -0.42 44 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.01 -0.44 44 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 17.28 -0.45 44 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 19.65 -0.46 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.10 -0.42 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.51 -0.41 46 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 26.96 -0.46 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.56 -0.46 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.08 -0.43 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.56 -0.36 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.96 -0.46 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.48 -0.44 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.96 -0.46 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.53 -0.39 68 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.66 -0.04 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.83 -0.06 45 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 1.05 -0.06 45 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 1.28 -0.08 45 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 1.57 -0.08 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.86 -0.10 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.17 -0.15 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.50 -0.17 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.87 -0.20 44 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.27 -0.21 44 0 62 0
29JUN27 33.00 P 3.74 3.74 3.74 3.71 -0.22 44 3 38 +3
29JUN27 34.00 P 4.17 4.28 4.17 4.18 -0.22 43 16 224 +16
29JUN27 35.00 P 0.00 0.00 0.00 4.66 -0.26 43 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 5.21 -0.26 43 0 209 0
29JUN27 37.00 P 0.00 0.00 0.00 5.76 -0.29 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.36 -0.31 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.99 -0.32 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.67 -0.38 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.36 -0.40 43 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 9.05 -0.43 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 9.78 -0.44 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.53 -0.45 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.29 -0.47 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.08 -0.49 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.98 -0.39 44 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.80 -0.39 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.52 -0.51 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.44 -0.15 44 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.78 -0.11 45 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 2.02 -0.12 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.43 -0.11 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.76 -0.13 45 0 16 0
29SEP27 30.00 P 0.00 0.00 0.00 3.11 -0.17 44 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 3.49 -0.19 44 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 3.91 -0.19 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.37 -0.20 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.87 -0.20 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.35 -0.24 43 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 5.89 -0.24 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.46 -0.28 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.05 -0.28 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.67 -0.30 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.32 -0.38 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.09 -0.30 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.79 -0.31 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.51 -0.32 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.25 -0.27 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.00 -0.28 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.77 -0.29 44 0 0 0
TOTAL PUT 266 27,597 -316
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$ 31.840
29SEP26 16.00 C 0.00 0.00 0.00 15.93 -1.02 691 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.43 -1.02 663 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.90 -1.05 595 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.43 -1.02 610 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.93 -1.02 585 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.43 -1.02 560 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.93 -1.02 536 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.40 -1.05 477 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.90 -1.05 456 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 10.90 -1.04 413 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.89 -1.05 361 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.92 -1.02 352 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 7.93 -1.02 320 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 6.93 -1.02 281 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.84 -1.11 0 0 15 0
29SEP26 27.00 C 4.87 4.87 4.87 4.84 -1.11 0 10 33 0
29SEP26 28.00 C 0.00 0.00 0.00 3.84 -1.11 0 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 2.84 -1.11 0 0 90 0
29SEP26 30.00 C 1.90 1.90 1.90 1.85 -1.11 56 1 145 -1
29SEP26 31.00 C 0.00 0.00 0.00 0.94 -1.07 57 0 58 0
29SEP26 32.00 C 0.46 0.46 0.31 0.32 -0.86 59 160 319 -31
29SEP26 33.00 C 0.16 0.16 0.09 0.06 -0.51 58 162 299 +53
29SEP26 34.00 C 0.06 0.06 0.04 0.01 -0.21 63 13 446 -13
29SEP26 35.00 C 0.03 0.03 0.03 0.01 -0.06 86 6 1,090 -6
29SEP26 36.00 C 0.01 0.01 0.01 0.01 -0.01 107 18 276 -18
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 127 0 577 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 147 0 635 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 165 0 268 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 183 0 429 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 200 0 543 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 216 0 1,689 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 232 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 248 0 233 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 262 0 543 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 277 0 164 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 291 0 117 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 305 0 127 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 318 0 95 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 331 0 584 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 362 0 109 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 391 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 418 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 444 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 469 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 493 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 515 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 537 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 558 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 577 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 597 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 615 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 633 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 650 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 666 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 682 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 11.00 -0.95 83 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.01 -0.95 76 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.01 -1.03 68 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.11 -0.95 70 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 7.07 -1.02 58 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.02 -1.12 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.12 -1.05 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.27 -1.02 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.56 -0.91 48 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 2.85 -0.86 48 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 2.24 -0.78 47 0 125 0
29OCT26 32.00 C 1.80 1.80 1.80 1.70 -0.80 46 2 130 +2
29OCT26 33.00 C 1.36 1.36 1.29 1.31 -0.61 47 8 52 +6
29OCT26 34.00 C 1.05 1.07 1.01 0.96 -0.53 47 24 117 -18
29OCT26 35.00 C 0.85 0.85 0.73 0.69 -0.46 47 27 138 -8
29OCT26 36.00 C 0.60 0.60 0.60 0.49 -0.38 47 2 187 0
29OCT26 37.00 C 0.46 0.46 0.40 0.34 -0.30 47 17 327 -3
29OCT26 38.00 C 0.00 0.00 0.00 0.23 -0.23 47 0 158 0
29OCT26 39.00 C 0.27 0.27 0.23 0.15 -0.18 46 12 167 +10
29OCT26 40.00 C 0.16 0.19 0.16 0.10 -0.13 46 59 264 +23
29OCT26 41.00 C 0.14 0.14 0.14 0.07 -0.09 47 3 90 -3
29OCT26 42.00 C 0.12 0.12 0.12 0.04 -0.07 46 1 144 -1
29OCT26 43.00 C 0.00 0.00 0.00 0.03 -0.05 47 0 91 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 57 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 66 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 57 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 41 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
27NOV26 24.00 C 0.00 0.00 0.00 8.21 -0.89 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.30 -0.97 51 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 6.39 -0.92 48 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.63 -0.87 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.89 -0.90 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.21 -0.85 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.62 -0.76 50 0 15 0
27NOV26 31.00 C 3.12 3.12 3.12 2.99 -0.78 48 30 30 +30
27NOV26 32.00 C 0.00 0.00 0.00 2.54 -0.61 49 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 2.11 -0.60 49 0 109 0
27NOV26 34.00 C 1.73 1.73 1.73 1.74 -0.55 49 2 112 0
27NOV26 35.00 C 0.00 0.00 0.00 1.44 -0.50 49 0 49 0
27NOV26 36.00 C 1.24 1.24 1.24 1.21 -0.41 50 3 46 +3
27NOV26 37.00 C 0.00 0.00 0.00 0.98 -0.36 50 0 95 0
27NOV26 38.00 C 0.00 0.00 0.00 0.78 -0.31 50 0 210 0
27NOV26 39.00 C 0.00 0.00 0.00 0.63 -0.26 50 0 154 0
27NOV26 40.00 C 0.53 0.53 0.53 0.50 -0.22 50 1 228 +1
27NOV26 41.00 C 0.00 0.00 0.00 0.39 -0.19 50 0 116 0
27NOV26 42.00 C 0.00 0.00 0.00 0.31 -0.15 50 0 109 0
27NOV26 43.00 C 0.00 0.00 0.00 0.24 -0.13 49 0 55 0
27NOV26 44.00 C 0.00 0.00 0.00 0.19 -0.10 50 0 81 0
27NOV26 45.00 C 0.00 0.00 0.00 0.15 -0.08 50 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.11 -0.07 49 0 25 0
27NOV26 47.00 C 0.00 0.00 0.00 0.09 -0.05 50 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 -0.04 50 0 4 0
27NOV26 49.00 C 0.13 0.13 0.13 0.05 -0.04 49 30 123 +8
30DEC26 21.00 C 0.00 0.00 0.00 11.23 -0.83 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.30 -0.84 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.39 -0.86 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.51 -0.83 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.69 -0.81 51 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 6.82 -0.83 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.06 -0.81 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.37 -0.80 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.60 -0.79 46 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 4.19 -0.59 49 0 15 0
30DEC26 31.00 C 3.72 3.72 3.72 3.61 -0.72 48 15 62 +15
30DEC26 32.00 C 0.00 0.00 0.00 3.15 -0.63 48 0 48 0
30DEC26 33.00 C 0.00 0.00 0.00 2.74 -0.58 48 0 100 0
30DEC26 34.00 C 0.00 0.00 0.00 2.34 -0.58 48 0 17 0
30DEC26 35.00 C 2.02 2.02 2.02 2.06 -0.47 49 100 936 0
30DEC26 36.00 C 0.00 0.00 0.00 1.76 -0.44 49 0 257 0
30DEC26 37.00 C 0.00 0.00 0.00 1.50 -0.41 49 0 78 0
30DEC26 38.00 C 0.00 0.00 0.00 1.27 -0.37 49 0 214 0
30DEC26 39.00 C 0.00 0.00 0.00 1.07 -0.33 49 0 49 0
30DEC26 40.00 C 0.00 0.00 0.00 0.90 -0.29 49 0 437 0
30DEC26 41.00 C 0.00 0.00 0.00 0.73 -0.28 48 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 0.63 -0.23 49 0 114 0
30DEC26 43.00 C 0.63 0.63 0.63 0.53 -0.19 49 5 52 +5
30DEC26 44.00 C 0.00 0.00 0.00 0.44 -0.17 49 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.37 -0.14 49 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 0.30 -0.13 48 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.25 -0.11 48 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.21 -0.09 49 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.17 -0.08 48 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.14 -0.07 48 0 1,118 0
30DEC26 52.50 C 0.20 0.21 0.20 0.09 -0.04 49 30 1,221 -21
30DEC26 55.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 11.71 -0.82 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.87 -0.79 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.07 -0.77 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.29 -0.76 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.48 -0.82 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.80 -0.78 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.13 -0.78 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.53 -0.73 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.96 -0.70 48 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 5.43 -0.70 48 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 4.96 -0.75 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.52 -0.65 48 0 140 0
30MAR27 33.00 C 4.13 4.13 4.13 4.12 -0.61 49 4 0 -4
30MAR27 34.00 C 3.73 3.73 3.73 3.75 -0.58 49 2 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.41 -0.55 49 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 3.09 -0.53 49 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.79 -0.51 49 0 66 0
30MAR27 38.00 C 2.61 2.61 2.60 2.51 -0.48 49 3 1,027 +1
30MAR27 39.00 C 2.30 2.30 2.30 2.26 -0.44 49 2 17 +2
30MAR27 40.00 C 2.30 2.30 2.15 2.03 -0.35 49 4 18 0
30MAR27 41.00 C 2.00 2.00 2.00 1.82 -0.39 49 1 9 0
30MAR27 42.00 C 0.00 0.00 0.00 1.63 -0.36 49 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 1.47 -0.32 49 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.31 -0.31 49 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.18 -0.28 49 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 1.05 -0.26 48 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 0.94 -0.24 48 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 0.84 -0.22 48 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.75 -0.17 48 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 0.67 -0.16 48 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.51 -0.12 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.38 -0.12 48 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.29 -0.09 48 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 -0.07 48 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.16 -0.06 48 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 12.11 -0.91 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.35 -0.87 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.69 -0.78 55 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 9.97 -0.77 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.23 -0.81 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.60 -0.78 52 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.99 -0.77 52 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 7.40 -0.79 52 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 6.85 -0.77 52 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 6.32 -0.78 51 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 5.86 -0.72 51 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 5.40 -0.70 51 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.98 -0.66 51 0 2 0
29JUN27 34.00 C 4.78 4.78 4.78 4.60 -0.62 51 11 56 +11
29JUN27 35.00 C 0.00 0.00 0.00 4.23 -0.61 51 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 3.90 -0.57 51 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 3.59 -0.53 50 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 3.31 -0.50 50 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.03 -0.49 50 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.79 -0.46 50 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.57 -0.42 50 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 2.36 -0.40 50 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 2.17 -0.38 50 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.00 -0.34 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 1.84 -0.32 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 1.69 -0.31 50 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 1.55 -0.29 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.43 -0.26 50 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.31 -0.25 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.17 -0.28 49 0 27 0
29SEP27 24.00 C 0.00 0.00 0.00 10.24 -0.82 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.67 -0.92 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.03 -0.78 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.47 -0.77 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.94 -0.75 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.43 -0.76 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.93 -0.79 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.50 -0.74 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.08 -0.72 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.67 -0.71 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.32 -0.66 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.98 -0.61 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.65 -0.62 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.34 -0.60 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.07 -0.54 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.82 -0.51 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.56 -0.52 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 3.32 -0.50 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.12 -0.45 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 2.93 -0.43 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.74 -0.42 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.48 -0.49 50 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 2.33 -0.45 50 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 2.19 -0.40 50 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.06 -0.39 50 0 30 0
TOTAL CALL 768 24,871 +43
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 515 0 132 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 493 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 472 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 452 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 432 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 413 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 395 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 359 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 292 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 260 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 229 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 199 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 170 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 142 0 67 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 217 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 210 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 456 0
29SEP26 31.00 P 0.14 0.21 0.07 0.10 +0.04 58 118 433 -2
29SEP26 32.00 P 0.50 0.59 0.42 0.46 +0.23 56 131 1,212 -12
29SEP26 33.00 P 1.30 1.50 1.24 1.22 +0.62 59 22 701 -10
29SEP26 34.00 P 2.00 2.14 2.00 2.16 +0.92 0 3 307 -3
29SEP26 35.00 P 3.05 3.17 3.05 3.16 +1.05 0 38 1,231 -21
29SEP26 36.00 P 4.40 4.40 4.40 4.28 +1.21 172 3 316 -3
29SEP26 37.00 P 5.21 5.21 5.21 5.16 +1.10 0 8 29 -686
29SEP26 38.00 P 0.00 0.00 0.00 6.27 +1.06 221 0 134 -105
29SEP26 39.00 P 7.00 7.00 7.00 7.16 +1.10 0 10 232 -70
29SEP26 40.00 P 0.00 0.00 0.00 8.16 +1.10 0 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 9.16 +1.10 0 0 23 0
29SEP26 42.00 P 0.00 0.00 0.00 10.16 +1.10 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.16 +1.10 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.16 +1.10 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.16 +1.10 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.16 +1.10 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.16 +1.10 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.16 +1.10 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.16 +1.10 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.16 +1.10 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.66 +1.10 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.16 +1.10 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.66 +1.10 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.16 +1.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.66 +1.10 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.16 +1.10 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.66 +1.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.16 +1.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.66 +1.10 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.16 +1.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.66 +1.10 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.16 +1.10 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.66 +1.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.16 +1.10 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 55.66 +1.10 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 58.16 +1.10 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 173 0
29OCT26 26.00 P 0.15 0.15 0.15 0.12 +0.03 47 10 51 +10
29OCT26 27.00 P 0.00 0.00 0.00 0.21 +0.05 46 0 93 0
29OCT26 28.00 P 0.43 0.43 0.38 0.37 +0.09 46 29 179 +21
29OCT26 29.00 P 0.63 0.66 0.61 0.60 +0.14 47 10 208 +10
29OCT26 30.00 P 1.01 1.01 0.90 0.91 +0.22 47 16 119 -5
29OCT26 31.00 P 1.33 1.33 1.27 1.30 +0.28 47 49 222 +32
29OCT26 32.00 P 1.82 1.90 1.78 1.79 +0.38 47 12 89 +11
29OCT26 33.00 P 2.38 2.42 2.38 2.33 +0.46 45 17 195 +5
29OCT26 34.00 P 2.55 2.55 2.55 2.93 +0.41 43 1 307 0
29OCT26 35.00 P 3.80 3.80 3.75 3.76 +0.66 46 15 170 +11
29OCT26 36.00 P 0.00 0.00 0.00 4.56 +0.86 46 0 353 0
29OCT26 37.00 P 0.00 0.00 0.00 5.42 +0.83 46 0 197 0
29OCT26 38.00 P 0.00 0.00 0.00 6.38 +0.96 50 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 7.25 +0.95 46 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 8.18 +0.87 43 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 9.18 +0.93 47 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 10.16 +0.95 0 0 55 0
29OCT26 43.00 P 0.00 0.00 0.00 11.16 +1.08 0 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 12.16 +1.09 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.16 +1.10 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 14.16 +1.10 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 15.16 +1.10 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 16.16 +1.10 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 17.16 +1.10 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.19 +0.05 49 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.31 +0.08 50 0 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.46 +0.11 50 0 36 0
27NOV26 27.00 P 0.00 0.00 0.00 0.63 +0.12 48 0 4 0
27NOV26 28.00 P 0.00 0.00 0.00 0.89 +0.18 49 0 31 0
27NOV26 29.00 P 1.12 1.22 1.12 1.20 +0.24 48 6 29 0
27NOV26 30.00 P 1.55 1.60 1.55 1.57 +0.29 48 5 86 +5
27NOV26 31.00 P 0.00 0.00 0.00 2.02 +0.36 48 0 106 0
27NOV26 32.00 P 2.61 2.61 2.61 2.58 +0.47 49 2 65 0
27NOV26 33.00 P 3.11 3.11 3.11 3.12 +0.49 49 3 121 +2
27NOV26 34.00 P 0.00 0.00 0.00 3.77 +0.59 49 0 181 0
27NOV26 35.00 P 0.00 0.00 0.00 4.46 +0.65 49 0 246 0
27NOV26 36.00 P 5.24 5.24 5.24 5.18 +0.71 49 5 131 +5
27NOV26 37.00 P 0.00 0.00 0.00 5.96 +0.77 49 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 6.74 +0.66 48 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 7.70 +0.81 51 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 8.56 +0.82 51 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 9.53 +0.91 54 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 10.44 +0.95 54 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 11.38 +0.96 54 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 12.23 +0.90 49 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 13.20 +0.93 49 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 14.18 +0.97 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 15.17 +1.00 50 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 16.16 +1.01 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 17.16 +1.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 +0.05 48 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.28 +0.07 49 0 33 0
30DEC26 24.00 P 0.00 0.00 0.00 0.40 +0.08 48 0 241 0
30DEC26 25.00 P 0.00 0.00 0.00 0.55 +0.10 48 0 592 0
30DEC26 26.00 P 0.72 0.72 0.72 0.74 +0.14 48 30 227 +30
30DEC26 27.00 P 0.00 0.00 0.00 0.99 +0.19 47 0 162 0
30DEC26 28.00 P 1.34 1.34 1.30 1.35 +0.29 48 52 185 -28
30DEC26 29.00 P 1.67 1.67 1.67 1.63 +0.27 47 10 78 +10
30DEC26 30.00 P 2.06 2.06 2.06 2.06 +0.33 47 5 117 +5
30DEC26 31.00 P 0.00 0.00 0.00 2.59 +0.35 48 0 306 0
30DEC26 32.00 P 3.14 3.14 3.14 3.08 +0.44 48 5 175 0
30DEC26 33.00 P 0.00 0.00 0.00 3.63 +0.48 48 0 82 0
30DEC26 34.00 P 0.00 0.00 0.00 4.28 +0.55 48 0 468 0
30DEC26 35.00 P 0.00 0.00 0.00 4.93 +0.50 48 0 484 0
30DEC26 36.00 P 0.00 0.00 0.00 5.72 +0.59 49 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 6.48 +0.68 50 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 7.26 +0.70 50 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 8.08 +0.75 50 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 8.89 +0.73 50 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 9.78 +0.77 51 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 10.67 +0.81 51 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 11.57 +0.87 51 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 12.48 +0.88 51 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 13.32 +0.79 48 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 14.26 +0.82 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.20 +0.81 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.16 +0.85 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.18 +0.92 48 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 18.23 +1.01 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 20.66 +1.01 0 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 23.17 +1.04 57 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 25.67 +1.04 61 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 28.17 +1.04 64 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 30.67 +1.05 68 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.17 +1.05 71 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.67 +1.05 75 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.17 +1.04 78 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.67 +1.04 81 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.17 +1.04 84 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.44 +0.06 48 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.58 +0.07 48 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.79 +0.14 48 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 1.00 +0.12 48 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 1.30 +0.19 49 0 78 0
30MAR27 26.00 P 0.00 0.00 0.00 1.51 +0.18 47 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.85 +0.24 47 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 2.22 +0.26 47 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.63 +0.31 47 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 3.10 +0.35 47 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 3.61 +0.39 47 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 4.16 +0.43 48 0 1,152 0
30MAR27 33.00 P 0.00 0.00 0.00 4.73 +0.45 47 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 5.38 +0.50 48 0 157 0
30MAR27 35.00 P 0.00 0.00 0.00 5.98 +0.48 47 0 74 0
30MAR27 36.00 P 0.00 0.00 0.00 6.69 +0.53 48 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 7.41 +0.63 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 8.15 +0.63 48 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 8.97 +0.63 49 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.80 +0.70 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 10.60 +0.72 50 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 11.44 +0.69 50 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.29 +0.70 50 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.15 +0.79 51 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 14.00 +0.72 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.91 +0.76 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 15.81 +0.83 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.72 +0.86 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.56 +0.79 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.55 +0.87 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.82 +0.83 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.20 +0.83 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.67 +0.94 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.17 +1.00 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.67 +1.03 54 0 0 0
29JUN27 21.00 P 1.03 1.03 1.03 1.06 +0.13 49 1 158 0
29JUN27 22.00 P 0.00 0.00 0.00 1.33 +0.18 49 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.61 +0.18 49 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.95 +0.24 49 0 100 0
29JUN27 25.00 P 0.00 0.00 0.00 2.30 +0.24 49 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.70 +0.29 48 0 345 0
29JUN27 27.00 P 2.98 2.98 2.98 3.12 +0.31 48 1 129 +1
29JUN27 28.00 P 0.00 0.00 0.00 3.58 +0.34 48 0 199 0
29JUN27 29.00 P 0.00 0.00 0.00 4.08 +0.39 48 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 4.58 +0.39 48 0 86 0
29JUN27 31.00 P 0.00 0.00 0.00 5.15 +0.46 48 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 5.72 +0.47 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.31 +0.49 47 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.95 +0.55 47 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 7.60 +0.56 47 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 8.26 +0.57 47 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 8.97 +0.64 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 9.68 +0.64 47 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 10.39 +0.64 46 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.15 +0.70 46 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 11.92 +0.72 46 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 12.69 +0.73 45 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 13.54 +0.70 45 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 14.37 +0.74 45 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 15.19 +0.73 45 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 16.04 +0.76 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.89 +0.77 44 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 17.78 +0.75 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 18.64 +0.82 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 19.52 +0.85 43 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.56 +0.22 49 0 20 0
29SEP27 25.00 P 0.00 0.00 0.00 2.96 +0.26 49 0 0 0
29SEP27 26.00 P 3.13 3.13 3.13 3.39 +0.28 49 1 1 +1
29SEP27 27.00 P 0.00 0.00 0.00 3.83 +0.29 49 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 4.33 +0.35 49 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 4.84 +0.36 49 0 2 0
29SEP27 30.00 P 0.00 0.00 0.00 5.36 +0.37 49 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.94 +0.43 49 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 6.52 +0.44 49 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 7.11 +0.44 48 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 7.75 +0.49 48 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 8.41 +0.53 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 9.07 +0.54 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 9.74 +0.55 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.46 +0.61 48 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 11.18 +0.61 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.90 +0.58 47 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 12.64 +0.60 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.43 +0.61 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.23 +0.68 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.03 +0.70 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.86 +0.72 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.70 +0.76 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.54 +0.78 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.30 +0.70 45 0 0 0
TOTAL PUT 618 23,671 -786
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$ 622.000
29SEP26 330.00 C 0.00 0.00 0.00 292.03 - 333 0 0 -
29SEP26 340.00 C 0.00 0.00 0.00 282.03 -11.58 311 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 272.03 -11.59 286 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 262.03 -11.59 251 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 252.03 -11.59 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 242.03 -11.60 0 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 232.03 -11.60 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 222.03 -11.60 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 212.03 -11.61 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 202.03 -11.61 0 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 192.04 -11.60 206 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 182.04 -11.61 191 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 172.04 -11.61 176 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 162.04 -11.61 161 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 152.04 -11.62 145 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 142.04 -11.62 124 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 132.04 -11.63 0 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 122.04 -11.63 0 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 112.04 -11.65 0 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 102.05 -11.68 108 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 92.07 -11.72 109 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 82.11 -11.82 108 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 72.21 -11.96 107 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 62.45 -12.13 107 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 52.92 -12.34 107 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 43.79 -12.50 107 0 0 0
29SEP26 590.00 C 20.00 28.00 19.51 35.24 -12.56 107 11 8 +8
29SEP26 600.00 C 14.50 29.17 14.02 26.66 -13.24 99 15 7 +7
29SEP26 610.00 C 13.60 20.91 10.18 20.08 -12.62 102 83 75 +15
29SEP26 620.00 C 7.59 13.80 7.14 14.56 -11.73 104 1,923 185 -1,315
29SEP26 630.00 C 10.97 10.97 5.01 10.14 -10.66 105 255 67 +52
29SEP26 640.00 C 6.00 7.83 4.00 6.77 -8.81 105 68 111 +34
29SEP26 650.00 C 3.47 6.78 3.07 4.33 -7.34 106 541 607 +1
29SEP26 660.00 C 2.93 5.58 1.84 2.81 -6.19 108 338 348 +87
29SEP26 670.00 C 1.76 4.31 1.76 1.64 -4.96 108 164 111 -46
29SEP26 680.00 C 2.19 3.53 1.20 0.92 -3.73 108 110 224 +17
29SEP26 690.00 C 0.96 2.50 0.96 0.48 -2.73 107 43 162 -14
29SEP26 700.00 C 1.60 1.73 0.75 0.24 -1.92 107 79 659 +14
29SEP26 710.00 C 1.01 1.56 0.77 0.12 -1.27 107 25 108 0
29SEP26 720.00 C 0.51 1.30 0.49 0.06 -0.83 108 37 1,725 +16
29SEP26 730.00 C 1.18 1.18 0.94 0.03 -0.55 109 26 1,804 0
29SEP26 740.00 C 0.98 0.98 0.62 0.01 -0.34 106 70 1,021 +18
29SEP26 750.00 C 0.65 0.69 0.30 0.01 -0.21 114 88 1,090 +35
29SEP26 760.00 C 0.53 0.58 0.44 0.01 -0.12 121 29 87 +11
29SEP26 770.00 C 0.00 0.00 0.00 0.01 -0.07 128 0 64 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 -0.03 136 0 58 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 -0.01 143 0 60 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 149 0 522 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 156 0 168 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 163 0 138 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 169 0 142 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 176 0 38 0
29SEP26 850.00 C 0.10 0.11 0.10 0.01 0.00 182 8 192 -8
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 188 0 31 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 194 0 20 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 201 0 7 0
29SEP26 890.00 C 0.06 0.08 0.03 0.01 0.00 206 32 53 +32
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 212 0 55 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 218 0 16 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 224 0 65 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 230 0 17 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 235 0 391 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 241 0 12 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 246 0 31 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 251 0 21 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 257 0 45 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 262 0 58 0
29SEP26 1,000.00 C 0.06 0.07 0.01 0.01 0.00 267 4 121 +2
29SEP26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 272 0 47 0
29SEP26 1,020.00 C 0.01 0.01 0.01 0.01 0.00 277 20 34 -20
29SEP26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 282 0 54 0
29SEP26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 287 0 35 0
29SEP26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 292 0 170 0
29SEP26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 297 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 302 0 46 0
29SEP26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 307 0 124 0
29SEP26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 311 0 24 0
29SEP26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 316 0 136 0
29SEP26 1,110.00 C 0.00 0.00 0.00 0.01 0.00 320 0 27 0
29SEP26 1,120.00 C 0.00 0.00 0.00 0.01 0.00 325 0 37 0
29SEP26 1,130.00 C 0.00 0.00 0.00 0.01 0.00 329 0 20 0
29SEP26 1,140.00 C 0.00 0.00 0.00 0.01 0.00 334 0 19 0
29SEP26 1,150.00 C 0.00 0.00 0.00 0.01 0.00 338 0 27 0
29SEP26 1,160.00 C 0.00 0.00 0.00 0.01 0.00 343 0 67 0
29SEP26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 347 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 0.01 0.00 351 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 355 0 1 0
29SEP26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 360 0 113 0
29SEP26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 364 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 368 0 9 0
29SEP26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 372 0 13 0
29SEP26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 376 0 11 0
29SEP26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 380 0 5 0
29SEP26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 384 0 31 0
29SEP26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 388 0 18 0
29SEP26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 392 0 8 0
29SEP26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 395 0 29 0
29SEP26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 399 0 124 0
29SEP26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 403 0 13 0
29SEP26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 407 0 13 0
29SEP26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 410 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 414 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 418 0 4 0
29SEP26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 421 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 425 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 429 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 432 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 436 0 6 0
29SEP26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 439 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 443 0 19 0
29SEP26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 446 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 449 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 453 0 13 0
29SEP26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 456 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 459 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 463 0 7 0
29SEP26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 466 0 0 0
29SEP26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 469 0 111 0
29SEP26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 472 0 9 0
29SEP26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 476 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 479 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 482 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 485 0 2 0
29SEP26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 488 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 491 0 3 0
29SEP26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 494 0 3 0
29SEP26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 497 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 500 0 46 0
29SEP26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 503 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 506 0 3 0
29SEP26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 509 0 5 0
29SEP26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 512 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 515 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 518 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 521 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 524 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 527 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 529 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 532 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 535 0 3 0
29SEP26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 538 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 540 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 543 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 546 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 549 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 551 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 554 0 0 0
29SEP26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 557 0 30 0
02OCT26 535.00 C 0.00 0.00 0.00 88.26 - 87 0 0 -
02OCT26 540.00 C 0.00 0.00 0.00 83.56 -12.40 87 0 0 0
02OCT26 545.00 C 0.00 0.00 0.00 78.93 -12.48 87 0 0 0
02OCT26 550.00 C 0.00 0.00 0.00 74.37 -12.56 87 0 0 0
02OCT26 555.00 C 0.00 0.00 0.00 69.90 -12.62 87 0 0 0
02OCT26 560.00 C 48.67 48.67 46.16 65.52 -12.68 87 10 10 +10
02OCT26 565.00 C 44.90 44.90 42.34 61.25 -12.72 87 10 10 +10
02OCT26 570.00 C 0.00 0.00 0.00 57.09 -12.75 87 0 0 0
02OCT26 575.00 C 0.00 0.00 0.00 53.06 -12.75 87 0 0 0
02OCT26 580.00 C 0.00 0.00 0.00 49.17 -12.73 87 0 0 0
02OCT26 585.00 C 0.00 0.00 0.00 45.42 -12.68 87 0 0 0
02OCT26 590.00 C 0.00 0.00 0.00 41.82 -12.60 87 0 2 0
02OCT26 595.00 C 0.00 0.00 0.00 38.38 -12.50 87 0 0 0
02OCT26 600.00 C 24.19 27.30 19.56 34.06 -13.40 82 1,802 1,500 +1,500
02OCT26 605.00 C 23.50 23.50 23.50 31.05 -13.13 83 13 13 +13
02OCT26 610.00 C 21.16 21.20 18.00 28.21 -12.83 83 34 33 +33
02OCT26 615.00 C 19.15 19.15 19.15 25.55 -11.35 84 12 12 +12
02OCT26 620.00 C 17.27 17.27 17.27 23.05 -11.08 84 28 29 +28
02OCT26 625.00 C 17.00 17.00 17.00 20.72 -10.78 84 10 10 +10
02OCT26 630.00 C 13.83 23.00 12.50 18.57 -10.44 85 86 78 +71
02OCT26 635.00 C 16.00 16.00 11.00 16.57 -10.08 85 31 53 +19
02OCT26 640.00 C 10.00 18.00 10.00 14.74 -9.70 85 20 10 +9
02OCT26 645.00 C 9.85 9.85 9.85 13.06 -9.29 85 11 11 +11
02OCT26 650.00 C 8.06 10.00 8.06 11.54 -8.86 85 47 36 +29
02OCT26 655.00 C 7.00 7.00 7.00 10.15 -8.43 85 1 4 0
02OCT26 660.00 C 10.00 10.00 6.40 8.90 -7.99 86 11 25 +7
02OCT26 665.00 C 5.83 6.64 5.83 7.77 -7.54 86 10 10 +9
02OCT26 670.00 C 0.00 0.00 0.00 6.77 -7.08 86 0 1 0
02OCT26 675.00 C 5.71 6.80 5.71 6.10 -6.40 87 19 26 -10
02OCT26 680.00 C 6.00 6.00 6.00 5.07 -6.19 86 1 2 +1
02OCT26 685.00 C 0.00 0.00 0.00 4.47 -5.65 87 11 10 -11
02OCT26 690.00 C 4.00 4.00 3.99 3.98 -5.10 88 27 34 +27
02OCT26 695.00 C 0.00 0.00 0.00 3.40 -4.72 88 0 0 0
02OCT26 700.00 C 3.00 4.60 2.50 2.90 -4.49 88 8 19 +1
02OCT26 705.00 C 0.00 0.00 0.00 2.46 -4.27 88 0 10 0
02OCT26 710.00 C 2.50 2.70 2.10 2.02 -4.08 87 90 149 +77
02OCT26 715.00 C 0.00 0.00 0.00 1.70 -3.72 87 0 56 0
02OCT26 720.00 C 0.00 0.00 0.00 1.43 -3.37 87 0 29 0
02OCT26 725.00 C 0.00 0.00 0.00 1.20 -3.04 87 0 6 0
02OCT26 730.00 C 0.00 0.00 0.00 1.00 -2.74 87 0 31 0
02OCT26 735.00 C 0.00 0.00 0.00 0.83 -2.36 87 0 1 0
02OCT26 740.00 C 2.81 2.81 1.05 0.69 -2.12 87 77 105 0
02OCT26 745.00 C 0.00 0.00 0.00 0.57 -1.89 87 0 33 0
02OCT26 750.00 C 1.60 1.60 1.27 0.47 -1.68 87 4 46 +1
02OCT26 755.00 C 0.00 0.00 0.00 0.39 -1.49 87 0 0 0
02OCT26 760.00 C 0.00 0.00 0.00 0.32 -1.32 87 0 50 0
02OCT26 765.00 C 0.00 0.00 0.00 0.26 -1.17 87 0 10 0
02OCT26 770.00 C 0.00 0.00 0.00 0.21 -1.03 87 0 0 0
02OCT26 775.00 C 0.00 0.00 0.00 0.17 -0.90 87 0 1 0
02OCT26 780.00 C 0.00 0.00 0.00 0.14 -0.79 87 0 6 0
02OCT26 785.00 C 0.00 0.00 0.00 0.11 -0.69 87 0 0 0
02OCT26 790.00 C 0.00 0.00 0.00 0.09 -0.60 87 0 0 0
02OCT26 795.00 C 0.00 0.00 0.00 0.07 -0.53 87 0 1 0
02OCT26 800.00 C 0.00 0.00 0.00 0.06 -0.45 87 0 33 0
02OCT26 805.00 C 0.00 0.00 0.00 0.05 -0.39 87 0 1 0
02OCT26 810.00 C 0.00 0.00 0.00 0.04 -0.34 87 0 100 0
02OCT26 815.00 C 0.00 0.00 0.00 0.03 -0.29 87 0 0 0
02OCT26 820.00 C 0.00 0.00 0.00 0.02 -0.25 86 0 11 0
02OCT26 825.00 C 0.00 0.00 0.00 0.01 -0.22 83 0 10 0
02OCT26 830.00 C 0.00 0.00 0.00 0.01 -0.19 84 0 0 0
02OCT26 835.00 C 0.00 0.00 0.00 0.01 -0.16 86 0 0 0
02OCT26 840.00 C 0.00 0.00 0.00 0.01 -0.13 88 0 0 0
02OCT26 845.00 C 0.00 0.00 0.00 0.01 -0.11 89 0 0 0
02OCT26 850.00 C 0.00 0.00 0.00 0.01 -0.09 91 0 1 0
02OCT26 855.00 C 0.00 0.00 0.00 0.01 -0.08 92 0 0 0
02OCT26 860.00 C 0.00 0.00 0.00 0.01 -0.06 94 0 0 0
02OCT26 865.00 C 0.00 0.00 0.00 0.01 -0.05 95 0 0 0
02OCT26 870.00 C 0.00 0.00 0.00 0.01 -0.04 97 0 1 0
02OCT26 875.00 C 0.00 0.00 0.00 0.01 -0.03 98 0 0 0
02OCT26 880.00 C 0.00 0.00 0.00 0.01 -0.02 100 0 6 0
02OCT26 885.00 C 0.00 0.00 0.00 0.01 -0.01 101 0 0 0
02OCT26 890.00 C 0.26 0.32 0.21 0.01 0.00 103 35 36 +34
02OCT26 895.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
09OCT26 535.00 C 73.90 73.90 73.90 95.07 - 88 5 5 -
09OCT26 540.00 C 70.12 70.12 70.12 91.03 - 88 5 5 -
09OCT26 545.00 C 66.47 66.47 66.47 87.06 - 88 5 5 -
09OCT26 550.00 C 0.00 0.00 0.00 83.19 - 88 0 0 -
09OCT26 555.00 C 0.00 0.00 0.00 79.40 - 88 0 0 -
09OCT26 560.00 C 0.00 0.00 0.00 75.71 - 88 0 0 -
09OCT26 565.00 C 0.00 0.00 0.00 72.11 - 88 0 0 -
09OCT26 570.00 C 49.94 49.94 49.94 68.62 - 88 2 2 -
09OCT26 575.00 C 0.00 0.00 0.00 65.22 - 88 0 0 -
09OCT26 580.00 C 0.00 0.00 0.00 61.92 - 88 0 0 -
09OCT26 585.00 C 0.00 0.00 0.00 58.73 - 88 0 0 -
09OCT26 590.00 C 0.00 0.00 0.00 55.65 - 88 0 0 -
09OCT26 595.00 C 0.00 0.00 0.00 51.09 - 84 0 0 -
09OCT26 600.00 C 36.88 36.88 36.88 48.30 - 84 1 1 -
09OCT26 605.00 C 0.00 0.00 0.00 45.61 - 85 0 0 -
09OCT26 610.00 C 32.36 32.36 32.36 43.03 - 85 14 14 -
09OCT26 615.00 C 30.54 30.54 27.78 40.55 - 85 15 15 -
09OCT26 620.00 C 28.79 28.79 28.79 38.17 - 85 14 14 -
09OCT26 625.00 C 25.18 27.13 25.18 35.90 - 86 29 29 -
09OCT26 630.00 C 23.00 29.50 22.00 33.72 - 86 510 449 -
09OCT26 635.00 C 0.00 0.00 0.00 31.65 - 86 0 0 -
09OCT26 640.00 C 0.00 0.00 0.00 29.67 - 86 0 0 -
09OCT26 645.00 C 0.00 0.00 0.00 27.78 - 86 0 0 -
09OCT26 650.00 C 20.00 22.03 18.46 25.99 - 86 575 530 -
09OCT26 655.00 C 0.00 0.00 0.00 24.29 - 86 0 0 -
09OCT26 660.00 C 0.00 0.00 0.00 22.67 - 86 0 0 -
09OCT26 665.00 C 17.50 17.50 16.00 21.15 - 87 1,010 995 -
09OCT26 670.00 C 0.00 0.00 0.00 19.70 - 87 0 0 -
09OCT26 675.00 C 0.00 0.00 0.00 18.34 - 87 0 0 -
09OCT26 680.00 C 14.75 14.75 14.75 17.05 - 87 1 1 -
09OCT26 685.00 C 0.00 0.00 0.00 15.84 - 87 0 0 -
09OCT26 690.00 C 10.83 13.50 10.83 14.70 - 87 3 3 -
09OCT26 695.00 C 0.00 0.00 0.00 13.63 - 87 0 0 -
09OCT26 700.00 C 11.50 11.50 10.85 12.62 - 87 2 2 -
09OCT26 705.00 C 11.44 11.44 10.96 11.68 - 87 2 1 -
09OCT26 710.00 C 10.00 10.00 10.00 10.80 - 87 2 2 -
09OCT26 715.00 C 0.00 0.00 0.00 10.28 - 88 0 0 -
09OCT26 720.00 C 7.50 7.50 7.50 9.49 - 88 1 1 -
09OCT26 725.00 C 0.00 0.00 0.00 8.75 - 88 0 0 -
09OCT26 730.00 C 7.00 7.00 6.50 8.06 - 88 3 3 -
09OCT26 735.00 C 8.35 8.35 6.30 7.42 - 88 3 1 -
29OCT26 330.00 C 0.00 0.00 0.00 293.06 - 86 0 0 -
29OCT26 340.00 C 0.00 0.00 0.00 283.18 -11.57 86 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 273.34 -11.56 86 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 263.54 -11.55 86 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 253.79 -11.54 86 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 244.11 -11.52 86 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 234.51 -11.49 86 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 224.99 -11.46 86 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 215.58 -11.42 86 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 206.29 -11.37 86 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 197.13 -11.31 86 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 188.12 -11.24 86 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 179.27 -11.16 86 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 170.60 -11.06 86 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 162.12 -10.95 86 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 153.84 -5.89 86 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 145.78 -6.00 86 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 133.81 -10.23 76 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 130.36 -6.16 86 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 123.01 -6.21 86 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 115.92 -10.02 86 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 109.09 -9.81 86 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 102.52 -9.60 86 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 96.22 -9.37 86 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 87.49 -11.83 82 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 84.43 -8.89 86 0 170 0
29OCT26 590.00 C 0.00 0.00 0.00 76.57 -11.00 83 0 15 0
29OCT26 600.00 C 50.05 55.00 50.05 71.50 -8.12 83 5 370 +3
29OCT26 610.00 C 48.00 58.70 48.00 66.69 -7.85 83 14 50 +5
29OCT26 620.00 C 0.00 0.00 0.00 62.12 -7.60 83 0 34 0
29OCT26 630.00 C 40.06 40.06 40.06 57.81 -7.32 84 2 412 +2
29OCT26 640.00 C 0.00 0.00 0.00 53.73 -7.05 84 0 39 0
29OCT26 650.00 C 35.00 35.50 35.00 49.88 -6.78 84 7 35 +5
29OCT26 660.00 C 38.70 41.44 38.70 46.26 -6.51 84 66 101 +65
29OCT26 670.00 C 36.52 38.39 36.42 42.86 -6.24 84 60 87 +60
29OCT26 680.00 C 28.20 33.39 28.20 39.67 -5.97 84 50 112 +46
29OCT26 690.00 C 30.88 30.88 30.80 36.68 -5.70 84 45 108 +45
29OCT26 700.00 C 25.00 26.20 23.00 33.88 -5.44 85 9 167 +7
29OCT26 710.00 C 0.00 0.00 0.00 31.26 -5.19 85 0 10 0
29OCT26 720.00 C 0.00 0.00 0.00 28.83 -4.93 85 0 154 0
29OCT26 730.00 C 0.00 0.00 0.00 26.56 -4.68 85 0 204 0
29OCT26 740.00 C 20.00 20.00 20.00 24.44 -4.45 85 2 55 +2
29OCT26 750.00 C 15.50 15.50 15.50 22.48 -4.21 85 1 143 0
29OCT26 760.00 C 0.00 0.00 0.00 20.66 -3.99 85 0 174 0
29OCT26 770.00 C 15.80 15.80 12.97 18.97 -3.77 85 29 131 0
29OCT26 780.00 C 11.50 11.50 11.50 17.41 -3.55 85 1 89 -1
29OCT26 790.00 C 0.00 0.00 0.00 15.96 -3.35 85 0 25 0
29OCT26 800.00 C 11.60 12.69 10.21 14.62 -3.16 85 13 643 +9
29OCT26 810.00 C 9.46 9.46 9.46 13.39 -2.97 85 15 69 +15
29OCT26 820.00 C 0.00 0.00 0.00 12.63 -2.42 86 0 21 0
29OCT26 830.00 C 11.27 11.27 11.27 11.55 -2.28 86 47 49 +47
29OCT26 840.00 C 0.00 0.00 0.00 10.24 -2.58 85 0 74 0
29OCT26 850.00 C 8.00 10.08 8.00 9.64 -2.02 86 69 120 +33
29OCT26 860.00 C 0.00 0.00 0.00 8.78 -1.92 86 0 93 0
29OCT26 870.00 C 8.87 8.87 8.87 8.03 -1.83 86 32 93 +30
29OCT26 880.00 C 8.36 8.36 8.36 7.54 -1.74 87 45 195 +44
29OCT26 890.00 C 0.00 0.00 0.00 6.88 -1.86 87 0 222 0
29OCT26 900.00 C 0.00 0.00 0.00 6.08 -1.93 86 0 181 0
29OCT26 910.00 C 5.70 7.11 5.70 5.71 -1.62 87 33 41 +29
29OCT26 920.00 C 6.67 6.67 6.67 5.04 -1.67 86 30 71 +29
29OCT26 930.00 C 4.71 4.71 4.71 4.72 -1.41 87 15 124 +13
29OCT26 940.00 C 5.10 5.10 4.40 4.30 -1.31 87 18 69 +15
29OCT26 950.00 C 5.64 5.64 5.64 3.91 -1.21 87 26 32 +5
29OCT26 960.00 C 0.00 0.00 0.00 3.55 -1.13 87 0 22 0
29OCT26 970.00 C 0.00 0.00 0.00 3.23 -1.04 87 0 23 0
29OCT26 980.00 C 0.00 0.00 0.00 2.93 -0.97 87 0 42 0
29OCT26 990.00 C 0.00 0.00 0.00 2.58 -0.98 86 0 29 0
29OCT26 1,000.00 C 3.60 3.60 3.60 2.34 -0.91 86 5 133 -1
29OCT26 1,010.00 C 0.00 0.00 0.00 2.13 -0.83 86 0 108 0
29OCT26 1,020.00 C 0.00 0.00 0.00 1.93 -0.69 86 0 94 0
29OCT26 1,030.00 C 0.00 0.00 0.00 1.75 -0.64 86 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 1.58 -0.60 86 0 162 0
29OCT26 1,050.00 C 3.40 3.40 2.36 1.44 -0.54 86 3 45 -3
29OCT26 1,060.00 C 0.00 0.00 0.00 1.30 -0.51 86 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 1.18 -0.47 86 0 87 0
29OCT26 1,080.00 C 2.20 2.20 2.20 1.07 -0.43 86 1 87 0
29OCT26 1,090.00 C 1.66 1.66 1.66 0.97 -0.39 86 1 63 0
29OCT26 1,100.00 C 1.72 1.72 1.72 0.88 -0.36 86 35 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 0.79 -0.34 86 0 104 0
29OCT26 1,120.00 C 0.00 0.00 0.00 0.72 -0.31 86 0 66 0
29OCT26 1,130.00 C 0.00 0.00 0.00 0.65 -0.28 86 0 62 0
29OCT26 1,140.00 C 1.87 1.87 1.87 0.59 -0.26 86 3 58 +3
29OCT26 1,150.00 C 0.00 0.00 0.00 0.53 -0.24 86 0 22 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.48 -0.22 86 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.43 -0.21 86 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.39 -0.19 86 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.36 -0.17 86 0 36 0
29OCT26 1,200.00 C 1.09 1.09 1.09 0.32 -0.16 86 1 40 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.29 -0.15 86 0 58 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.26 -0.14 86 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.24 -0.12 86 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.21 -0.12 86 0 12 0
29OCT26 1,250.00 C 1.20 1.30 1.20 0.19 -0.11 86 3 16 +3
29OCT26 1,260.00 C 0.00 0.00 0.00 0.17 -0.10 86 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.16 -0.08 86 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.14 -0.08 86 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.13 -0.07 86 0 24 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.12 -0.06 86 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.11 -0.06 86 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.10 -0.05 86 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.09 -0.05 86 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.08 -0.04 86 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.07 -0.04 86 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.06 -0.04 86 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.05 -0.04 85 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.04 -0.04 84 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.03 -0.04 83 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 0.02 -0.04 81 0 3,916 0
29OCT26 1,410.00 C 0.00 0.00 0.00 0.01 -0.04 78 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.01 -0.03 79 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 81 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 84 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 97 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 98 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 99 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 99 0 87 0
27NOV26 330.00 C 0.00 0.00 0.00 296.12 - 89 0 0 -
27NOV26 340.00 C 0.00 0.00 0.00 286.78 -11.28 89 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 277.54 -11.22 89 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 268.41 -11.16 89 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 259.41 -11.08 89 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 250.54 -11.00 89 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 241.81 -10.91 89 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 233.23 -10.81 89 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 224.80 -10.71 89 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 216.55 -10.59 89 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 208.46 -3.90 89 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 200.55 -4.01 89 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 192.82 -4.11 89 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 185.28 -4.20 89 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 172.60 -9.60 80 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 165.66 -9.45 81 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 158.91 -9.29 81 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 152.35 -9.13 82 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 145.99 -8.95 83 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 139.82 -8.78 83 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 133.84 -8.61 83 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 128.06 -8.43 84 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 122.48 -8.23 84 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 117.08 -8.05 85 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 111.87 -7.86 85 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 106.85 -7.67 85 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 102.01 -7.48 85 0 0 0
27NOV26 600.00 C 69.37 69.37 69.37 100.36 -4.28 89 15 16 +15
27NOV26 610.00 C 0.00 0.00 0.00 92.87 -7.09 86 0 0 0
27NOV26 620.00 C 72.45 72.45 72.45 88.57 -6.90 86 2 34 0
27NOV26 630.00 C 0.00 0.00 0.00 84.43 -6.71 86 0 67 0
27NOV26 640.00 C 0.00 0.00 0.00 80.46 -6.52 86 0 34 0
27NOV26 650.00 C 63.08 63.08 63.08 76.65 -6.33 86 2 109 +2
27NOV26 660.00 C 50.97 50.97 50.50 73.00 -6.14 86 17 173 +2
27NOV26 670.00 C 0.00 0.00 0.00 69.50 -5.95 86 0 102 0
27NOV26 680.00 C 0.00 0.00 0.00 66.15 -5.77 87 0 48 0
27NOV26 690.00 C 0.00 0.00 0.00 62.95 -5.58 87 0 100 0
27NOV26 700.00 C 0.00 0.00 0.00 59.88 -5.41 87 0 32 0
27NOV26 710.00 C 0.00 0.00 0.00 56.95 -5.23 87 0 106 0
27NOV26 720.00 C 0.00 0.00 0.00 54.15 -5.05 87 0 296 0
27NOV26 730.00 C 0.00 0.00 0.00 51.47 -4.89 87 0 208 0
27NOV26 740.00 C 0.00 0.00 0.00 48.92 -4.72 87 0 309 0
27NOV26 750.00 C 0.00 0.00 0.00 46.48 -4.56 87 0 131 0
27NOV26 760.00 C 35.00 35.00 35.00 44.15 -4.40 87 1 10 +1
27NOV26 770.00 C 0.00 0.00 0.00 41.94 -4.24 87 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 39.82 -4.09 87 0 63 0
27NOV26 790.00 C 0.00 0.00 0.00 37.81 -3.94 87 0 30 0
27NOV26 800.00 C 31.85 31.85 31.85 35.89 -3.80 87 50 694 +50
27NOV26 810.00 C 0.00 0.00 0.00 34.07 -3.65 87 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 32.33 -3.52 87 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 30.67 -3.39 87 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 29.10 -3.26 87 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 27.61 -3.13 87 0 47 0
27NOV26 860.00 C 0.00 0.00 0.00 26.18 -3.02 88 0 25 0
27NOV26 870.00 C 0.00 0.00 0.00 24.83 -2.90 88 0 98 0
27NOV26 880.00 C 0.00 0.00 0.00 23.55 -2.78 88 0 72 0
27NOV26 890.00 C 17.00 17.00 17.00 22.33 -2.67 88 70 130 +70
27NOV26 900.00 C 0.00 0.00 0.00 21.17 -2.56 88 0 201 0
27NOV26 910.00 C 0.00 0.00 0.00 20.07 -2.46 88 0 20 0
27NOV26 920.00 C 0.00 0.00 0.00 19.02 -2.37 88 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 18.03 -2.27 88 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 17.09 -2.17 88 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 16.19 -2.09 88 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 15.82 -1.53 89 0 2 0
27NOV26 970.00 C 0.00 0.00 0.00 14.99 -1.47 89 0 36 0
27NOV26 980.00 C 0.00 0.00 0.00 13.78 -1.84 88 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 13.06 -1.76 88 0 42 0
27NOV26 1,000.00 C 10.79 10.79 10.11 12.75 -1.31 89 2 16 0
27NOV26 1,010.00 C 9.00 9.00 9.00 12.08 -1.26 89 2 65 +2
27NOV26 1,020.00 C 0.00 0.00 0.00 11.45 -1.20 89 0 21 0
27NOV26 1,030.00 C 0.00 0.00 0.00 10.84 -1.53 89 0 15 0
27NOV26 1,040.00 C 9.09 9.09 9.09 10.27 -1.46 89 15 52 -15
27NOV26 1,050.00 C 0.00 0.00 0.00 9.73 -1.40 89 0 42 0
27NOV26 1,060.00 C 0.00 0.00 0.00 9.22 -1.34 89 0 7 0
27NOV26 1,070.00 C 0.00 0.00 0.00 8.73 -1.28 89 0 15 0
27NOV26 1,080.00 C 7.50 7.50 7.50 8.27 -1.23 89 15 43 0
27NOV26 1,090.00 C 7.48 7.48 7.48 7.84 -1.17 89 15 70 -15
27NOV26 1,100.00 C 7.22 7.22 7.22 7.65 -0.89 89 15 167 0
27NOV26 1,110.00 C 0.00 0.00 0.00 7.03 -1.07 89 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 6.66 -1.03 89 0 215 0
27NOV26 1,130.00 C 0.00 0.00 0.00 6.31 -0.98 89 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 5.98 -0.93 89 0 15 0
27NOV26 1,150.00 C 7.14 7.14 7.14 5.66 -0.90 89 2 22 0
27NOV26 1,160.00 C 0.00 0.00 0.00 5.36 -0.86 89 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 5.08 -0.82 89 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 4.81 -0.78 89 0 22 0
27NOV26 1,190.00 C 5.50 5.50 5.50 4.56 -0.75 89 1 23 +1
27NOV26 1,200.00 C 5.60 5.60 4.82 4.45 -0.58 89 62 3,849 0
27NOV26 1,210.00 C 0.00 0.00 0.00 4.09 -0.68 89 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 3.88 -0.65 89 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 3.67 -0.62 89 0 16 0
27NOV26 1,240.00 C 0.00 0.00 0.00 3.48 -0.59 89 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 3.30 -0.56 89 0 21 0
27NOV26 1,260.00 C 0.00 0.00 0.00 3.12 -0.55 89 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 2.96 -0.52 89 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 2.80 -0.50 89 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 2.66 -0.47 89 0 0 0
27NOV26 1,300.00 C 4.04 4.04 4.04 2.52 -0.45 89 15 3,720 0
27NOV26 1,310.00 C 0.00 0.00 0.00 2.39 -0.43 89 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 2.26 -0.41 89 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 2.14 -0.40 89 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 2.03 -0.38 89 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 1.93 -0.35 89 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 1.83 -0.34 89 0 0 0
27NOV26 1,370.00 C 3.99 3.99 3.99 1.73 -0.33 89 15 15 +15
27NOV26 1,380.00 C 0.00 0.00 0.00 1.64 -0.31 89 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 1.56 -0.29 89 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 1.47 -0.29 89 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 1.40 -0.27 89 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 1.33 -0.25 89 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 1.26 -0.24 89 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 1.19 -0.24 89 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 1.13 -0.23 89 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 1.07 -0.22 89 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 1.02 -0.20 89 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 0.96 -0.20 89 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 0.91 -0.19 88 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 0.87 -0.18 89 0 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 0.82 -0.17 89 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 0.78 -0.16 89 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 0.74 -0.16 89 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 0.70 -0.15 89 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 0.67 -0.14 89 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 0.63 -0.14 89 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 0.60 -0.13 89 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 0.57 -0.12 89 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 0.54 -0.12 89 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 0.51 -0.12 88 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 0.49 -0.10 89 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 0.46 -0.11 88 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 0.44 -0.10 89 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 0.42 -0.09 89 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 0.40 -0.09 89 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 0.38 -0.08 89 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 0.36 -0.08 89 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.34 -0.08 89 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 0.32 -0.08 88 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 0.31 -0.07 89 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 0.29 -0.07 89 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 0.28 -0.06 89 0 0 0
27NOV26 1,730.00 C 1.49 1.49 1.49 0.26 -0.06 88 15 15 0
27NOV26 1,740.00 C 1.46 1.46 1.46 0.25 -0.06 89 15 35 +15
27NOV26 1,750.00 C 0.00 0.00 0.00 0.24 -0.05 89 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.23 -0.05 89 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 0.21 -0.06 88 0 15 0
27NOV26 1,780.00 C 0.00 0.00 0.00 0.20 -0.05 88 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.19 -0.05 88 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 0.18 -0.05 88 0 62 0
30DEC26 330.00 C 0.00 0.00 0.00 301.58 - 89 0 0 -
30DEC26 340.00 C 0.00 0.00 0.00 292.88 -10.85 89 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 284.31 -10.76 89 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 275.89 -10.65 89 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 267.61 -10.55 89 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 259.49 -10.43 89 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 251.52 -10.32 89 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 243.72 -10.19 89 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 236.07 -10.06 89 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 228.59 -9.93 89 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 221.28 -9.79 89 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 214.14 -9.64 89 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 207.17 -9.49 89 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 200.37 -9.34 89 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 193.74 -9.19 89 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 187.29 -9.02 89 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 175.57 -8.60 83 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 169.64 -8.44 84 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 163.87 -8.28 84 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 158.26 -8.13 84 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 152.81 -7.97 85 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 147.52 -7.81 85 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 142.39 -7.64 85 0 6 0
30DEC26 560.00 C 0.00 0.00 0.00 137.41 -11.97 85 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 132.59 -11.64 85 0 0 0
30DEC26 580.00 C 90.74 90.74 90.74 127.91 -11.33 86 15 167 +15
30DEC26 590.00 C 86.60 86.60 86.60 123.38 -11.03 86 15 15 +15
30DEC26 600.00 C 83.55 94.42 83.09 118.99 -6.84 86 47 58 +45
30DEC26 610.00 C 81.58 82.63 79.33 114.74 -10.43 86 46 46 +46
30DEC26 620.00 C 75.13 75.13 75.13 110.63 -6.52 86 15 62 0
30DEC26 630.00 C 0.00 0.00 0.00 106.66 -6.36 86 0 61 0
30DEC26 640.00 C 0.00 0.00 0.00 102.81 -6.21 86 0 30 0
30DEC26 650.00 C 70.82 71.00 70.00 99.09 -6.06 87 18 50 +18
30DEC26 660.00 C 0.00 0.00 0.00 95.50 -5.90 87 0 90 0
30DEC26 670.00 C 0.00 0.00 0.00 92.03 -5.75 87 0 46 0
30DEC26 680.00 C 0.00 0.00 0.00 88.68 -5.60 87 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 85.44 -5.46 87 0 17 0
30DEC26 700.00 C 55.00 55.00 55.00 82.31 -5.32 87 1 109 +1
30DEC26 710.00 C 0.00 0.00 0.00 79.30 -5.17 87 0 45 0
30DEC26 720.00 C 0.00 0.00 0.00 76.38 -7.56 87 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 73.58 -7.32 87 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 70.87 -7.10 87 0 10 0
30DEC26 750.00 C 46.76 50.27 45.08 68.25 -4.64 87 423 495 -35
30DEC26 760.00 C 0.00 0.00 0.00 65.73 -4.51 87 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 63.30 -6.48 87 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 60.96 -6.27 88 0 177 0
30DEC26 790.00 C 0.00 0.00 0.00 58.70 -6.08 88 0 261 0
30DEC26 800.00 C 34.81 34.81 34.81 56.52 -5.90 88 10 628 0
30DEC26 810.00 C 0.00 0.00 0.00 54.43 -3.90 88 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 52.41 -5.53 88 0 34 0
30DEC26 830.00 C 0.00 0.00 0.00 50.46 -3.68 88 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 50.09 -2.07 89 0 1 0
30DEC26 850.00 C 35.00 35.00 35.00 48.22 -2.03 89 1 16 0
30DEC26 860.00 C 0.00 0.00 0.00 46.43 -1.98 89 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 44.70 -3.38 89 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 41.75 -4.56 88 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 41.44 -3.17 89 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 38.70 -2.99 88 0 36 0
30DEC26 910.00 C 0.00 0.00 0.00 38.41 -1.75 89 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 36.99 -2.89 89 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 35.61 -2.81 89 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 34.29 -2.72 89 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 32.02 -3.63 88 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 30.83 -3.52 88 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 29.69 -2.40 88 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 28.59 -2.33 88 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 27.53 -3.18 88 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 26.51 -2.19 88 0 20 0
30DEC26 1,010.00 C 0.00 0.00 0.00 25.52 -2.98 88 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 24.58 -2.06 88 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 24.40 -1.26 89 0 33 0
30DEC26 1,040.00 C 0.00 0.00 0.00 23.50 -1.99 89 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 22.63 -1.93 89 0 55 0
30DEC26 1,060.00 C 0.00 0.00 0.00 21.80 -1.86 89 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 20.99 -1.13 89 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 20.22 -1.75 89 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 19.48 -1.06 89 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 18.20 -2.20 88 0 4,331 0
30DEC26 1,110.00 C 0.00 0.00 0.00 18.07 -1.00 89 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 16.88 -2.07 88 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 16.77 -0.94 89 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 16.15 -1.45 89 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 15.56 -1.40 89 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 15.00 -1.35 89 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 14.45 -0.84 89 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 13.92 -1.27 89 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 13.41 -1.24 89 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 12.54 -1.16 88 0 4,451 0
30DEC26 1,210.00 C 0.00 0.00 0.00 12.46 -1.15 89 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 12.01 -0.72 89 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 11.57 -1.08 89 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 11.15 -1.05 89 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 10.75 -0.66 89 0 25 0
30DEC26 1,260.00 C 0.00 0.00 0.00 10.36 -0.98 89 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 9.99 -0.95 89 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 9.63 -0.92 89 0 2 0
30DEC26 1,290.00 C 0.00 0.00 0.00 9.28 -0.90 89 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 8.95 -0.86 89 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 8.63 -0.84 89 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 8.32 -0.81 89 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 8.02 -1.05 89 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 7.74 -0.76 89 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 7.46 -0.74 89 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 7.20 -0.71 89 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 6.94 -0.69 89 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 6.70 -0.66 89 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 6.46 -0.64 89 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 6.23 -0.63 89 0 28 0
30DEC26 1,410.00 C 0.00 0.00 0.00 6.01 -0.61 89 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 5.80 -0.58 89 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 5.59 -0.57 89 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 5.40 -0.55 89 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 5.21 -0.53 89 0 1 0
30DEC26 1,460.00 C 0.00 0.00 0.00 5.03 -0.51 89 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 4.85 -0.50 89 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 4.68 -0.48 89 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 4.52 -0.47 89 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 4.36 -0.45 89 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 4.21 -0.44 89 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 4.06 -0.43 89 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 3.92 -0.42 89 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 3.79 -0.40 89 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 3.66 -0.38 89 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 3.53 -0.38 89 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 3.41 -0.36 89 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 3.29 -0.35 89 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 3.18 -0.34 89 0 30 0
30DEC26 1,600.00 C 0.00 0.00 0.00 3.07 -0.33 89 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 2.97 -0.32 89 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 2.87 -0.30 89 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 2.77 -0.30 89 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 2.67 -0.29 89 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 2.58 -0.28 89 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 2.50 -0.27 89 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 2.41 -0.26 89 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 2.33 -0.26 89 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 2.25 -0.25 89 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 2.18 -0.24 89 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 2.10 -0.24 89 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 2.03 -0.23 89 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 1.96 -0.22 89 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 1.90 -0.21 89 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 1.84 -0.20 89 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 1.77 -0.20 89 0 15 0
30DEC26 1,770.00 C 0.00 0.00 0.00 1.72 -0.19 89 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 1.66 -0.19 89 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 1.60 -0.18 89 0 16 0
30DEC26 1,800.00 C 0.00 0.00 0.00 1.55 -0.18 89 0 30 0
30MAR27 330.00 C 0.00 0.00 0.00 315.12 - 84 0 0 -
30MAR27 340.00 C 0.00 0.00 0.00 307.45 -11.11 84 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 299.93 -11.05 84 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 292.55 -11.00 84 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 285.32 -10.94 84 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 278.25 -10.87 84 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 271.32 -10.80 84 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 264.54 -10.73 84 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 257.91 -10.66 84 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 251.42 -10.59 84 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 245.08 -10.51 84 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 238.89 -10.42 84 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 232.83 -10.35 84 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 226.92 -10.26 84 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 221.15 -10.17 84 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 215.52 -10.08 84 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 210.02 -9.99 84 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 204.66 -9.89 84 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 199.43 -9.80 84 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 194.33 -9.70 84 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 189.35 -9.60 84 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 184.50 -9.50 84 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 175.17 -14.01 81 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 175.16 -9.31 84 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 170.67 -9.20 84 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 166.29 -9.10 84 0 0 0
30MAR27 590.00 C 110.84 110.84 109.72 162.03 -8.99 84 60 60 +60
30MAR27 600.00 C 0.00 0.00 0.00 157.87 -8.90 84 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 149.21 -13.41 81 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 145.39 -8.42 81 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 141.67 -8.32 81 0 1 0
30MAR27 640.00 C 0.00 0.00 0.00 138.04 -8.22 81 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 134.51 -8.12 81 0 2 0
30MAR27 660.00 C 0.00 0.00 0.00 131.07 -8.02 81 0 2 0
30MAR27 670.00 C 0.00 0.00 0.00 127.72 -7.92 81 0 2 0
30MAR27 680.00 C 0.00 0.00 0.00 124.46 -7.81 81 0 16 0
30MAR27 690.00 C 0.00 0.00 0.00 121.29 -7.71 81 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 121.28 -4.53 83 0 32 0
30MAR27 710.00 C 0.00 0.00 0.00 118.76 -7.04 84 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 112.27 -11.11 82 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 109.42 -10.91 82 0 7 0
30MAR27 740.00 C 0.00 0.00 0.00 106.65 -10.72 82 0 0 0
30MAR27 750.00 C 67.12 67.12 67.12 103.95 -10.54 82 8 10 +8
30MAR27 760.00 C 65.26 65.26 65.26 101.32 -10.36 82 13 13 +13
30MAR27 770.00 C 63.46 63.46 63.46 98.76 -6.91 82 5 5 +5
30MAR27 780.00 C 67.62 67.62 67.62 96.27 -6.81 82 9 17 +9
30MAR27 790.00 C 66.85 66.85 65.83 93.85 -6.71 82 16 46 +16
30MAR27 800.00 C 65.10 65.10 64.86 91.49 -6.62 82 14 1,029 +14
30MAR27 810.00 C 63.49 63.49 63.49 89.20 -6.52 82 4 64 +4
30MAR27 820.00 C 61.56 61.56 61.56 86.96 -6.43 82 6 101 +6
30MAR27 830.00 C 0.00 0.00 0.00 84.79 -6.33 82 0 30 0
30MAR27 840.00 C 0.00 0.00 0.00 82.67 -6.24 82 0 15 0
30MAR27 850.00 C 0.00 0.00 0.00 80.61 -6.15 82 0 30 0
30MAR27 860.00 C 0.00 0.00 0.00 78.60 -6.06 82 0 30 0
30MAR27 870.00 C 0.00 0.00 0.00 76.65 -5.97 82 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 74.75 -5.88 82 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 72.90 -5.79 82 0 0 0
30MAR27 900.00 C 44.92 44.92 44.92 71.10 -5.71 82 14 16 +14
30MAR27 910.00 C 0.00 0.00 0.00 69.35 -5.62 82 0 0 0
30MAR27 920.00 C 42.75 42.75 42.75 67.64 -5.53 82 26 2,526 +26
30MAR27 930.00 C 0.00 0.00 0.00 65.98 -5.45 82 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 65.97 -5.45 83 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 64.73 -5.45 84 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 63.15 -5.36 84 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 61.61 -5.28 84 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 60.12 -5.19 84 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 58.66 -5.11 84 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 57.24 -5.03 84 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 55.85 -4.96 84 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 54.51 -4.87 84 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 53.20 -4.80 84 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 51.92 -4.72 84 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 49.15 -4.51 83 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 47.98 -4.44 83 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 47.97 -4.44 83 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 47.13 -4.43 84 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 46.01 -4.36 84 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 44.92 -4.29 84 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 42.54 -4.10 83 0 183 0
30MAR27 1,120.00 C 0.00 0.00 0.00 42.53 -4.10 83 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 41.82 -4.08 84 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 40.83 -4.03 84 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 39.88 -3.95 84 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 38.94 -3.90 84 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 38.03 -3.84 84 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 37.15 -3.77 84 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 36.29 -3.70 84 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 35.44 -3.65 84 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 34.62 -3.59 84 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 33.82 -3.54 84 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 33.05 -3.47 84 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 32.29 -3.41 84 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 31.55 -3.36 84 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 30.82 -3.31 84 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 30.12 -3.26 84 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 29.43 -3.21 84 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 28.77 -3.15 84 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 28.11 -3.10 84 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 27.48 -3.05 84 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 26.86 -3.00 84 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 26.25 -2.95 84 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 25.66 -2.90 84 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 25.09 -2.85 84 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 24.53 -2.80 84 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 23.98 -2.76 84 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 23.45 -2.71 84 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 22.92 -2.68 84 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 21.74 -3.31 83 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 21.73 -2.78 83 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 20.79 -3.19 83 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 20.34 -3.13 83 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 19.89 -3.08 83 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 19.88 -2.60 83 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 19.03 -2.97 83 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 19.02 -2.51 83 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 18.77 -2.31 84 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 18.36 -2.27 84 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 17.43 -2.16 83 0 1,069 0
30MAR27 1,510.00 C 0.00 0.00 0.00 17.42 -2.16 83 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 17.20 -2.16 84 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 16.83 -2.12 84 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 16.46 -2.10 84 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 16.11 -2.06 84 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 15.77 -2.02 84 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 15.43 -1.99 84 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 15.10 -1.96 84 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 14.78 -1.93 84 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 14.47 -1.89 84 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 14.16 -1.87 84 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 13.86 -1.84 84 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 13.57 -1.81 84 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 13.29 -1.77 84 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 13.01 -1.75 84 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 12.74 -1.72 84 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 12.47 -1.69 84 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 12.21 -1.67 84 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 11.96 -1.64 84 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 11.71 -1.61 84 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 11.47 -1.58 84 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 11.23 -1.56 84 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 11.00 -1.53 84 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 10.77 -1.51 84 0 15 0
30MAR27 1,750.00 C 0.00 0.00 0.00 10.55 -1.49 84 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 10.33 -1.47 84 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 10.12 -1.44 84 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 9.92 -1.42 84 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 9.72 -1.39 84 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 9.52 -1.37 84 0 1 0
29JUN27 330.00 C 0.00 0.00 0.00 349.53 - 102 0 0 -
29JUN27 340.00 C 0.00 0.00 0.00 343.57 -11.67 102 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 337.73 -11.65 102 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 332.01 -11.63 102 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 326.42 -11.60 102 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 320.94 -11.58 102 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 315.57 -11.56 102 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 310.32 -11.53 102 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 305.18 -11.49 102 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 300.14 -11.47 102 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 295.21 -11.43 102 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 290.38 -11.40 102 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 285.65 -11.37 102 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 281.02 -11.33 102 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 276.48 -11.29 102 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 272.04 -11.25 102 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 267.68 -11.22 102 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 263.42 -11.17 102 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 259.24 -11.13 102 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 255.15 -11.09 102 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 251.14 -11.04 102 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 247.21 -11.00 102 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 243.36 -10.95 102 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 239.58 -10.91 102 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 228.81 -17.94 98 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 225.29 -17.78 98 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 221.84 -17.63 98 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 221.81 -14.13 100 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 221.80 -10.67 102 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 218.45 -10.62 102 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 215.17 -10.57 102 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 211.95 -10.52 102 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 208.79 -10.46 102 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 205.69 -10.41 102 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 202.65 -10.36 102 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 199.67 -10.31 102 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 196.75 -10.25 102 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 193.88 -10.20 102 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 191.06 -10.15 102 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 188.30 -10.09 102 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 185.59 -10.04 102 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 182.93 -9.98 102 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 180.32 -9.93 102 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 177.75 -9.88 102 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 175.23 -9.83 102 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 172.76 -9.77 102 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 170.34 -9.71 102 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 167.96 -9.66 102 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 165.62 -9.60 102 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 163.32 -9.55 102 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 161.07 -9.49 102 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 158.85 -9.44 102 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 156.67 -9.39 102 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 149.90 -9.05 100 0 502 0
29JUN27 870.00 C 0.00 0.00 0.00 149.89 -9.05 101 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 149.88 -9.05 102 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 143.89 -8.89 100 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 143.88 -8.89 101 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 143.87 -8.89 102 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 138.20 -8.73 100 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 138.19 -8.73 101 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 138.18 -8.73 102 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 136.89 -8.84 102 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 135.10 -8.78 102 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 133.33 -8.73 102 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 131.60 -8.67 102 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 129.89 -8.62 102 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 128.21 -8.57 102 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 126.56 -8.52 102 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 124.94 -8.46 102 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 123.34 -8.41 102 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 121.77 -8.36 102 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 120.23 -8.30 102 0 3 0
29JUN27 1,060.00 C 0.00 0.00 0.00 118.71 -8.25 102 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 117.21 -8.21 102 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 115.74 -8.15 102 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 114.30 -8.10 102 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 112.87 -8.05 102 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 111.47 -4.42 102 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 110.10 -5.78 102 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 108.74 -7.13 102 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 107.40 -7.85 102 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 106.09 -7.80 102 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 104.80 -7.74 102 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 103.52 -7.70 102 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 102.27 -7.65 102 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 101.04 -7.60 102 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 99.82 -7.55 102 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 98.63 -7.50 102 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 97.45 -7.45 102 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 96.29 -7.40 102 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 95.15 -7.35 102 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 94.02 -7.31 102 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 92.92 -7.26 102 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 91.83 -7.21 102 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 90.75 -7.17 102 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 89.69 -7.13 102 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 88.65 -7.08 102 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 87.62 -7.03 102 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 86.61 -6.99 102 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 85.61 -6.94 102 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 84.63 -6.90 102 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 83.66 -6.86 102 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 82.71 -6.81 102 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 81.77 -6.76 102 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 80.85 -6.71 102 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 79.93 -6.68 102 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 79.03 -6.63 102 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 78.15 -6.59 102 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 77.27 -6.55 102 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 76.41 -6.50 102 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 75.56 -6.46 102 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 74.72 -6.42 102 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 73.90 -6.38 102 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 73.09 -6.33 102 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 72.28 -6.30 102 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 71.49 -6.26 102 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 70.71 -6.22 102 2 2 +2
29JUN27 1,510.00 C 0.00 0.00 0.00 69.94 -6.18 102 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 69.18 -6.14 102 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 68.44 -6.09 102 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 67.70 -6.05 102 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 66.97 -6.02 102 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 66.25 -5.98 102 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 65.55 -5.93 102 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 64.85 -5.90 102 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 64.16 -5.86 102 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 63.48 -5.82 102 2 2 +2
29JUN27 1,610.00 C 0.00 0.00 0.00 62.81 -5.79 102 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 62.15 -5.75 102 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 61.49 -5.72 102 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 60.85 -5.68 102 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 60.22 -5.63 102 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 59.59 -5.60 102 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 58.97 -5.57 102 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 58.36 -5.53 102 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 57.76 -5.49 102 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 57.16 -3.58 102 0 10 0
29JUN27 1,710.00 C 0.00 0.00 0.00 56.58 -4.15 102 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 56.00 -4.72 102 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 55.43 -5.28 102 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 54.86 -5.32 102 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 54.30 -5.29 102 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 53.75 -5.26 102 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 53.21 -5.22 102 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 52.68 -5.18 102 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 52.15 -5.15 102 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 51.62 -5.13 102 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 365.30 - 100 0 0 -
29SEP27 340.00 C 0.00 0.00 0.00 359.89 -11.24 100 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 354.58 -11.21 100 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 349.39 -11.18 100 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 344.30 -11.14 100 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 339.32 -11.11 100 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 334.43 -11.08 100 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 329.65 -11.04 100 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 324.96 -11.01 100 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 320.37 -10.97 100 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 315.87 -10.93 100 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 311.46 -10.89 100 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 307.14 -10.84 100 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 302.90 -10.80 100 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 298.74 -10.76 100 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 294.67 -10.72 100 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 281.95 -19.40 95 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 278.15 -19.23 95 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 274.42 -10.27 95 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 270.76 -10.23 95 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 267.17 -10.19 95 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 263.64 -10.15 95 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 260.19 -10.10 96 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 256.79 -10.06 96 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 253.46 -10.02 96 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 251.39 -8.77 96 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 251.38 -6.96 98 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 251.37 -6.96 100 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 248.18 -10.14 100 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 245.05 -10.09 100 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 241.97 -10.05 100 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 238.95 -10.00 100 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 235.98 -9.95 100 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 233.06 -9.91 100 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 230.20 -9.85 100 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 227.38 -9.81 100 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 224.61 -9.76 100 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 221.89 -9.72 100 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 219.22 -9.66 100 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 216.59 -9.62 100 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 214.00 -9.58 100 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 211.46 -9.53 100 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 208.96 -9.48 100 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 206.51 -9.43 100 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 204.09 -9.38 100 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 201.71 -9.34 100 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 199.37 -9.29 100 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 197.07 -9.25 100 0 3 0
29SEP27 810.00 C 0.00 0.00 0.00 194.81 -9.19 100 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 192.58 -9.15 100 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 190.39 -9.10 100 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 188.24 -9.05 100 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 186.11 -9.01 100 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 184.03 -8.96 100 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 181.97 -8.92 100 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 179.95 -8.87 100 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 177.95 -8.83 100 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 175.99 -8.78 100 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 174.06 -8.73 100 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 172.16 -8.69 100 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 170.29 -8.64 100 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 168.44 -8.60 100 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 166.63 -8.55 100 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 164.84 -8.50 100 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 163.08 -8.46 100 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 161.34 -8.42 100 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 159.63 -8.37 100 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 157.94 -8.33 100 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 156.28 -8.29 100 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 154.65 -8.24 100 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 153.03 -8.20 100 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 151.45 -8.15 100 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 149.88 -8.11 100 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 148.34 -8.06 100 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 146.81 -8.03 100 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 145.31 -7.98 100 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 143.84 -7.93 100 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 142.38 -7.89 100 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 140.94 -7.85 100 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 139.52 -7.81 100 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 138.12 -7.77 100 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 136.75 -7.72 100 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 135.39 -7.68 100 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 134.05 -7.64 100 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 132.72 -7.61 100 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 131.42 -7.56 100 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 130.13 -7.53 100 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 128.86 -7.49 100 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 127.61 -7.45 100 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 126.37 -7.41 100 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 125.16 -7.36 100 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 123.95 -7.33 100 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 122.77 -7.28 100 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 121.59 -7.25 100 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 120.44 -7.21 100 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 119.30 -7.17 100 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 118.17 -7.14 100 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 117.06 -7.10 100 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 115.96 -7.06 100 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 114.88 -7.02 100 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 113.81 -6.99 100 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 112.76 -6.94 100 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 111.71 -6.91 100 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 110.69 -6.87 100 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 109.67 -6.84 100 0 126 0
TOTAL CALL 10,381 88,541 +1,774
29SEP26 330.00 P 0.00 0.00 0.00 0.01 - 366 0 0 -
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 -0.01 123 0 11 0
29SEP26 520.00 P 0.33 0.33 0.33 0.01 -0.04 112 15 18 +15
29SEP26 530.00 P 0.55 0.66 0.52 0.02 -0.09 107 121 39 +1
29SEP26 540.00 P 0.76 1.37 0.59 0.06 -0.18 107 660 212 +140
29SEP26 550.00 P 0.90 1.91 0.64 0.17 -0.32 108 745 194 +163
29SEP26 560.00 P 1.00 3.47 0.79 0.41 -0.48 108 354 102 +94
29SEP26 570.00 P 2.00 5.74 1.20 0.90 -0.70 108 71 182 -29
29SEP26 580.00 P 3.00 9.22 2.03 1.79 -0.87 108 122 143 -21
29SEP26 590.00 P 7.30 13.00 3.70 3.30 -0.94 108 62 149 +23
29SEP26 600.00 P 8.52 20.00 5.33 5.60 -0.82 109 377 376 -163
29SEP26 610.00 P 20.00 23.11 8.60 8.93 -0.39 109 16 265 -4
29SEP26 620.00 P 25.00 33.00 14.22 13.37 +0.37 110 82 177 -18
29SEP26 630.00 P 39.00 39.00 22.50 18.40 +0.91 107 36 104 -33
29SEP26 640.00 P 42.00 42.00 42.00 24.96 +2.00 107 4 152 -4
29SEP26 650.00 P 49.10 55.67 38.50 32.40 +4.04 107 28 111 -4
29SEP26 660.00 P 32.00 32.00 32.00 40.68 +5.48 107 1 51 0
29SEP26 670.00 P 69.00 69.00 69.00 49.56 +6.84 107 10 65 0
29SEP26 680.00 P 76.00 76.00 67.28 58.84 +8.00 107 2 247 -1
29SEP26 690.00 P 0.00 0.00 0.00 68.43 +8.99 107 0 241 0
29SEP26 700.00 P 0.00 0.00 0.00 78.21 +9.78 107 0 178 0
29SEP26 710.00 P 0.00 0.00 0.00 88.09 +10.37 107 0 60 0
29SEP26 720.00 P 0.00 0.00 0.00 98.03 +10.79 107 0 444 0
29SEP26 730.00 P 0.00 0.00 0.00 108.01 +11.08 109 0 223 0
29SEP26 740.00 P 0.00 0.00 0.00 118.00 +11.28 0 0 72 0
29SEP26 750.00 P 130.00 130.00 130.00 128.00 +11.40 0 1 82 -1
29SEP26 760.00 P 0.00 0.00 0.00 138.00 +11.46 0 0 46 0
29SEP26 770.00 P 0.00 0.00 0.00 148.00 +11.49 0 0 32 0
29SEP26 780.00 P 0.00 0.00 0.00 158.00 +11.50 0 0 47 0
29SEP26 790.00 P 0.00 0.00 0.00 168.00 +11.50 0 0 17 0
29SEP26 800.00 P 195.00 195.00 195.00 178.00 +11.07 0 2 732 0
29SEP26 810.00 P 0.00 0.00 0.00 188.00 +11.50 0 0 172 0
29SEP26 820.00 P 0.00 0.00 0.00 198.00 +9.12 0 0 227 0
29SEP26 830.00 P 0.00 0.00 0.00 208.00 +11.50 0 0 94 0
29SEP26 840.00 P 0.00 0.00 0.00 218.00 +11.50 0 0 61 0
29SEP26 850.00 P 234.89 234.89 234.89 228.00 +11.50 0 1 130 -1
29SEP26 860.00 P 0.00 0.00 0.00 238.00 +11.50 0 0 71 0
29SEP26 870.00 P 0.00 0.00 0.00 248.00 +11.50 0 0 92 0
29SEP26 880.00 P 266.00 266.00 266.00 258.00 +11.50 0 3 119 -3
29SEP26 890.00 P 0.00 0.00 0.00 268.00 +11.50 0 2 18 0
29SEP26 900.00 P 0.00 0.00 0.00 278.00 +11.50 0 0 63 0
29SEP26 910.00 P 0.00 0.00 0.00 288.00 +11.50 0 0 3 0
29SEP26 920.00 P 0.00 0.00 0.00 298.00 +11.50 0 2 2 -2
29SEP26 930.00 P 0.00 0.00 0.00 308.00 +11.50 0 2 14 0
29SEP26 940.00 P 0.00 0.00 0.00 318.00 +11.50 0 0 109 0
29SEP26 950.00 P 0.00 0.00 0.00 328.00 +11.50 0 0 16 0
29SEP26 960.00 P 350.00 350.00 350.00 338.00 +11.50 0 1 2 -1
29SEP26 970.00 P 0.00 0.00 0.00 348.00 +11.50 0 1 16 0
29SEP26 980.00 P 0.00 0.00 0.00 358.00 +11.50 0 0 43 0
29SEP26 990.00 P 0.00 0.00 0.00 368.00 +11.50 0 0 28 0
29SEP26 1,000.00 P 380.00 380.00 380.00 378.00 +11.50 0 2 72 0
29SEP26 1,010.00 P 390.00 390.00 390.00 388.00 +11.50 0 1 118 0
29SEP26 1,020.00 P 0.00 0.00 0.00 398.00 +11.50 0 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 408.00 +11.50 0 0 34 0
29SEP26 1,040.00 P 0.00 0.00 0.00 418.00 +11.50 0 0 40 0
29SEP26 1,050.00 P 0.00 0.00 0.00 428.00 +11.50 0 0 29 0
29SEP26 1,060.00 P 0.00 0.00 0.00 438.00 +11.50 0 0 104 0
29SEP26 1,070.00 P 0.00 0.00 0.00 448.00 +11.50 0 0 171 0
29SEP26 1,080.00 P 460.94 477.56 460.94 458.00 +11.50 0 55 195 +10
29SEP26 1,090.00 P 0.00 0.00 0.00 468.00 +11.50 0 0 121 0
29SEP26 1,100.00 P 0.00 0.00 0.00 478.00 +11.50 0 0 37 0
29SEP26 1,110.00 P 0.00 0.00 0.00 488.00 +11.50 0 0 2 0
29SEP26 1,120.00 P 0.00 0.00 0.00 498.00 +11.50 0 0 25 0
29SEP26 1,130.00 P 0.00 0.00 0.00 508.00 +11.50 0 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 518.00 +11.50 0 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 528.00 +11.50 0 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 538.00 +11.50 0 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 548.00 +11.50 0 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 558.00 +11.50 0 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 568.00 +11.50 0 0 22 0
29SEP26 1,200.00 P 0.00 0.00 0.00 578.00 +11.50 0 0 1,504 0
29SEP26 1,210.00 P 0.00 0.00 0.00 588.00 +11.50 0 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 598.00 +11.50 0 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 608.00 +11.50 0 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 618.00 +11.50 0 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 628.00 +11.50 0 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 638.00 +11.50 0 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 648.00 +11.50 0 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 658.00 +11.50 0 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 668.00 +11.50 0 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 678.00 +11.50 0 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 688.00 +11.50 0 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 698.00 +11.50 0 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 708.00 +11.50 0 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 718.00 +11.50 0 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 728.00 +11.50 0 0 3 0
29SEP26 1,360.00 P 0.00 0.00 0.00 738.00 +11.50 0 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 748.00 +11.50 0 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 758.00 +11.50 0 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 768.00 +11.50 0 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 778.00 +11.50 0 6 7 -4
29SEP26 1,410.00 P 0.00 0.00 0.00 788.00 +11.50 0 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 798.00 +11.50 0 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 808.00 +11.50 0 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 818.00 +11.50 0 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 828.00 +11.50 0 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 838.00 +11.50 0 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 848.00 +11.50 0 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 858.00 +11.50 0 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 868.00 +11.50 0 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 878.00 +11.50 0 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 888.00 +11.50 0 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 898.00 +11.50 0 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 908.00 +11.50 0 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 918.00 +11.50 0 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 928.00 +11.50 0 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 938.00 +11.50 0 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 948.00 +11.50 0 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 958.00 +11.50 0 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 968.00 +11.50 0 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 978.00 +11.50 0 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 988.00 +11.50 0 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 998.00 +11.50 0 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 1,008.00 +11.50 0 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 1,018.00 +11.50 0 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 1,028.00 +11.50 0 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 1,038.00 +11.50 0 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 1,048.00 +11.50 0 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 1,058.00 +11.50 0 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 1,068.00 +11.50 0 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 1,078.00 +11.50 0 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 1,088.00 +11.50 0 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 1,098.00 +11.50 0 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 1,108.00 +11.50 0 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 1,118.00 +11.50 0 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 1,128.00 +11.50 0 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 1,138.00 +11.50 0 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 1,148.00 +11.50 0 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 1,158.00 +11.50 0 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 1,168.00 +11.50 0 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 1,178.00 +11.50 0 0 0 0
02OCT26 535.00 P 4.00 5.27 2.54 1.11 - 87 34 33 -
02OCT26 540.00 P 4.00 5.33 3.30 1.42 -0.78 87 46 47 +46
02OCT26 545.00 P 4.01 6.50 2.40 1.80 -0.87 88 82 41 +40
02OCT26 550.00 P 4.00 7.85 4.00 2.26 -0.95 87 63 63 +43
02OCT26 555.00 P 0.00 0.00 0.00 2.79 -0.98 88 0 45 0
02OCT26 560.00 P 0.00 0.00 0.00 3.44 -1.09 88 0 29 0
02OCT26 565.00 P 9.50 9.50 9.50 4.19 -1.10 88 2 20 0
02OCT26 570.00 P 13.47 13.47 11.87 5.06 -1.14 88 20 20 +20
02OCT26 575.00 P 15.87 15.87 15.87 6.06 -1.16 88 7 15 +7
02OCT26 580.00 P 14.29 14.29 7.50 7.19 -1.07 88 120 69 +60
02OCT26 585.00 P 20.05 20.05 10.20 8.50 -1.09 88 75 54 +54
02OCT26 590.00 P 22.05 22.21 17.50 9.90 -1.01 88 55 49 +32
02OCT26 595.00 P 23.19 23.19 14.00 11.57 -0.84 88 54 46 +42
02OCT26 600.00 P 16.00 16.00 16.00 13.26 -0.83 88 10 49 +10
02OCT26 605.00 P 0.00 0.00 0.00 15.32 -0.45 89 0 10 0
02OCT26 610.00 P 23.50 24.00 20.02 17.37 -0.39 89 7 7 +4
02OCT26 615.00 P 0.00 0.00 0.00 19.77 -0.06 89 0 15 0
02OCT26 620.00 P 25.80 25.80 25.80 22.22 +0.29 89 1 13 0
02OCT26 625.00 P 0.00 0.00 0.00 24.93 +0.53 90 0 24 0
02OCT26 630.00 P 32.50 32.50 32.50 27.79 +0.91 90 1 11 -1
02OCT26 635.00 P 0.00 0.00 0.00 30.78 +1.31 90 0 37 0
02OCT26 640.00 P 55.00 55.00 55.00 33.05 +0.69 87 1 61 -1
02OCT26 645.00 P 54.13 54.13 54.13 36.22 +0.98 87 5 37 0
02OCT26 650.00 P 54.00 59.14 54.00 39.74 +1.43 87 7 15 -1
02OCT26 655.00 P 63.29 63.29 63.29 43.27 +1.68 87 5 5 +5
02OCT26 660.00 P 67.51 67.51 67.51 47.00 +3.44 87 5 21 +5
02OCT26 665.00 P 71.38 71.38 71.38 50.85 +3.90 87 26 26 +25
02OCT26 670.00 P 0.00 0.00 0.00 54.75 +4.26 87 0 14 0
02OCT26 675.00 P 0.00 0.00 0.00 58.89 +4.85 87 0 1 0
02OCT26 680.00 P 0.00 0.00 0.00 63.03 +5.26 87 0 0 0
02OCT26 685.00 P 0.00 0.00 0.00 67.32 +5.68 87 0 4 0
02OCT26 690.00 P 0.00 0.00 0.00 71.69 +6.18 87 0 1 0
02OCT26 695.00 P 0.00 0.00 0.00 76.09 +6.56 87 0 1 0
02OCT26 700.00 P 0.00 0.00 0.00 80.65 +6.97 87 0 11 0
02OCT26 705.00 P 0.00 0.00 0.00 85.20 +7.37 87 0 0 0
02OCT26 710.00 P 0.00 0.00 0.00 89.85 +7.77 87 0 21 0
02OCT26 715.00 P 0.00 0.00 0.00 94.54 +8.09 87 0 0 0
02OCT26 720.00 P 0.00 0.00 0.00 99.24 +8.41 87 0 0 0
02OCT26 725.00 P 0.00 0.00 0.00 104.04 +8.78 87 0 0 0
02OCT26 730.00 P 0.00 0.00 0.00 108.84 +9.02 87 0 0 0
02OCT26 735.00 P 0.00 0.00 0.00 113.67 +9.28 87 0 0 0
02OCT26 740.00 P 0.00 0.00 0.00 118.55 +9.59 87 0 0 0
02OCT26 745.00 P 0.00 0.00 0.00 123.42 +9.76 87 0 1 0
02OCT26 750.00 P 0.00 0.00 0.00 128.33 +9.97 87 0 17 0
02OCT26 755.00 P 0.00 0.00 0.00 133.26 +10.19 87 0 0 0
02OCT26 760.00 P 0.00 0.00 0.00 138.19 +10.35 87 0 0 0
02OCT26 765.00 P 0.00 0.00 0.00 143.14 +10.49 87 0 1 0
02OCT26 770.00 P 0.00 0.00 0.00 148.10 +10.64 87 0 0 0
02OCT26 775.00 P 0.00 0.00 0.00 153.07 +10.78 87 0 0 0
02OCT26 780.00 P 0.00 0.00 0.00 158.05 +10.88 87 0 0 0
02OCT26 785.00 P 0.00 0.00 0.00 163.03 +10.98 87 0 0 0
02OCT26 790.00 P 0.00 0.00 0.00 168.01 +11.07 86 0 0 0
02OCT26 795.00 P 0.00 0.00 0.00 173.01 +11.15 88 0 0 0
02OCT26 800.00 P 0.00 0.00 0.00 178.00 +11.07 0 0 0 0
02OCT26 805.00 P 0.00 0.00 0.00 183.00 +11.28 0 0 0 0
02OCT26 810.00 P 0.00 0.00 0.00 188.00 +11.33 0 0 0 0
02OCT26 815.00 P 0.00 0.00 0.00 193.00 +11.37 0 0 0 0
02OCT26 820.00 P 0.00 0.00 0.00 198.00 +9.12 0 0 0 0
02OCT26 825.00 P 0.00 0.00 0.00 203.00 +11.44 0 0 0 0
02OCT26 830.00 P 0.00 0.00 0.00 208.00 +11.46 0 0 0 0
02OCT26 835.00 P 0.00 0.00 0.00 213.00 +11.47 0 0 0 0
02OCT26 840.00 P 0.00 0.00 0.00 218.00 +11.49 0 0 0 0
02OCT26 845.00 P 0.00 0.00 0.00 223.00 +11.50 0 0 0 0
02OCT26 850.00 P 0.00 0.00 0.00 228.00 +11.50 0 0 0 0
02OCT26 855.00 P 0.00 0.00 0.00 233.00 +11.50 0 0 0 0
02OCT26 860.00 P 0.00 0.00 0.00 238.00 +11.50 0 0 0 0
02OCT26 865.00 P 0.00 0.00 0.00 243.00 +11.50 0 0 0 0
02OCT26 870.00 P 0.00 0.00 0.00 248.00 +11.50 0 0 0 0
02OCT26 875.00 P 0.00 0.00 0.00 253.00 +11.50 0 0 0 0
02OCT26 880.00 P 0.00 0.00 0.00 258.00 +11.50 0 0 0 0
02OCT26 885.00 P 0.00 0.00 0.00 263.00 +11.50 0 0 0 0
02OCT26 890.00 P 0.00 0.00 0.00 268.00 +11.50 0 0 0 0
02OCT26 895.00 P 0.00 0.00 0.00 273.00 +11.50 0 0 2 0
09OCT26 535.00 P 13.00 13.00 13.00 7.79 - 89 1 1 -
09OCT26 540.00 P 0.00 0.00 0.00 8.84 - 89 0 0 -
09OCT26 545.00 P 0.00 0.00 0.00 9.89 - 89 0 0 -
09OCT26 550.00 P 19.00 19.00 19.00 10.94 - 89 16 16 -
09OCT26 555.00 P 0.00 0.00 0.00 12.30 - 89 0 0 -
09OCT26 560.00 P 0.00 0.00 0.00 13.66 - 89 0 0 -
09OCT26 565.00 P 0.00 0.00 0.00 15.03 - 89 0 0 -
09OCT26 570.00 P 20.00 20.00 19.20 16.60 - 89 3 3 -
09OCT26 575.00 P 0.00 0.00 0.00 18.32 - 90 0 0 -
09OCT26 580.00 P 0.00 0.00 0.00 20.04 - 90 0 0 -
09OCT26 585.00 P 0.00 0.00 0.00 21.77 - 90 0 0 -
09OCT26 590.00 P 0.00 0.00 0.00 23.88 - 90 0 0 -
09OCT26 595.00 P 0.00 0.00 0.00 25.98 - 90 0 0 -
09OCT26 600.00 P 32.00 32.00 30.45 28.09 - 90 2 2 -
09OCT26 605.00 P 0.00 0.00 0.00 30.36 - 90 0 0 -
09OCT26 610.00 P 0.00 0.00 0.00 32.87 - 90 0 0 -
09OCT26 615.00 P 0.00 0.00 0.00 35.39 - 91 0 0 -
09OCT26 620.00 P 0.00 0.00 0.00 37.90 - 91 0 0 -
09OCT26 625.00 P 0.00 0.00 0.00 40.67 - 91 0 0 -
09OCT26 630.00 P 0.00 0.00 0.00 43.59 - 91 0 0 -
09OCT26 635.00 P 0.00 0.00 0.00 46.51 - 91 0 0 -
09OCT26 640.00 P 0.00 0.00 0.00 49.44 - 91 0 0 -
09OCT26 645.00 P 0.00 0.00 0.00 51.11 - 88 0 0 -
09OCT26 650.00 P 0.00 0.00 0.00 54.34 - 88 0 0 -
09OCT26 655.00 P 0.00 0.00 0.00 57.56 - 88 0 0 -
09OCT26 660.00 P 0.00 0.00 0.00 60.79 - 88 0 0 -
09OCT26 665.00 P 0.00 0.00 0.00 64.26 - 88 0 0 -
09OCT26 670.00 P 0.00 0.00 0.00 67.84 - 88 0 0 -
09OCT26 675.00 P 0.00 0.00 0.00 71.42 - 88 0 0 -
09OCT26 680.00 P 96.58 96.58 96.58 75.00 - 88 25 25 -
09OCT26 685.00 P 0.00 0.00 0.00 78.77 - 88 0 0 -
09OCT26 690.00 P 0.00 0.00 0.00 82.67 - 88 0 0 -
09OCT26 695.00 P 0.00 0.00 0.00 86.57 - 88 0 0 -
09OCT26 700.00 P 0.00 0.00 0.00 90.47 - 88 0 0 -
09OCT26 705.00 P 0.00 0.00 0.00 94.45 - 88 0 0 -
09OCT26 710.00 P 0.00 0.00 0.00 98.63 - 88 0 0 -
09OCT26 715.00 P 127.13 127.13 127.13 102.80 - 88 25 25 -
09OCT26 720.00 P 131.65 131.65 131.65 110.18 - 99 19 19 -
09OCT26 725.00 P 0.00 0.00 0.00 114.48 - 99 0 0 -
09OCT26 730.00 P 0.00 0.00 0.00 115.53 - 88 0 0 -
09OCT26 735.00 P 0.00 0.00 0.00 123.52 - 101 0 0 -
29OCT26 330.00 P 0.00 0.00 0.00 0.21 - 86 0 0 -
29OCT26 340.00 P 0.00 0.00 0.00 0.29 +0.01 86 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.43 +0.02 86 0 20 0
29OCT26 360.00 P 0.00 0.00 0.00 0.60 +0.05 86 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 0.83 +0.05 86 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 1.13 +0.10 86 0 22 0
29OCT26 390.00 P 0.00 0.00 0.00 1.49 +0.09 86 0 6 0
29OCT26 400.00 P 0.00 0.00 0.00 2.02 +0.23 86 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 2.60 +0.18 87 0 1 0
29OCT26 420.00 P 8.23 8.23 7.63 3.30 +0.29 87 35 80 +34
29OCT26 430.00 P 8.60 8.93 7.89 4.15 +0.29 87 206 243 +205
29OCT26 440.00 P 8.80 8.80 8.80 5.12 +0.40 87 1 40 0
29OCT26 450.00 P 12.25 12.25 9.80 6.33 +0.47 87 6 5 -1
29OCT26 460.00 P 13.00 13.00 11.70 7.57 +0.50 87 4 9 +3
29OCT26 470.00 P 0.00 0.00 0.00 9.24 +0.74 87 0 134 0
29OCT26 480.00 P 17.00 18.34 13.90 10.91 +0.73 87 9 45 0
29OCT26 490.00 P 19.82 20.00 16.90 12.95 +1.09 87 4 11 0
29OCT26 500.00 P 23.00 23.00 20.31 15.18 +1.09 87 4 83 0
29OCT26 510.00 P 27.00 27.00 27.00 17.52 +1.20 87 1 8 +1
29OCT26 520.00 P 23.89 23.89 23.89 20.39 +1.56 87 2 35 +2
29OCT26 530.00 P 0.00 0.00 0.00 23.27 +1.56 87 0 23 0
29OCT26 540.00 P 38.84 38.84 34.16 26.54 +1.95 87 10 390 -1
29OCT26 550.00 P 43.00 44.00 36.00 30.15 +2.16 88 11 455 0
29OCT26 560.00 P 0.00 0.00 0.00 33.76 +2.16 88 0 80 0
29OCT26 570.00 P 0.00 0.00 0.00 37.98 +2.76 88 0 33 0
29OCT26 580.00 P 60.88 60.88 48.02 42.37 +2.88 88 63 64 +47
29OCT26 590.00 P 58.85 63.50 53.69 46.77 +2.88 88 63 75 +59
29OCT26 600.00 P 72.00 72.00 54.00 51.87 +3.57 88 46 93 +31
29OCT26 610.00 P 65.69 65.69 65.69 57.08 +3.71 88 1 34 0
29OCT26 620.00 P 80.00 80.00 69.12 62.29 +3.70 89 12 84 +2
29OCT26 630.00 P 86.32 89.73 85.65 68.16 +4.35 89 9 12 -2
29OCT26 640.00 P 93.62 93.62 93.62 74.19 +4.63 89 1 86 -1
29OCT26 650.00 P 93.00 93.00 93.00 80.22 +4.63 89 1 80 -1
29OCT26 660.00 P 0.00 0.00 0.00 86.70 +5.07 90 0 68 0
29OCT26 670.00 P 0.00 0.00 0.00 93.51 +5.60 90 0 85 0
29OCT26 680.00 P 119.98 128.00 110.98 100.32 +5.60 90 448 731 +187
29OCT26 690.00 P 128.46 129.30 122.13 107.28 +5.75 91 87 26 -72
29OCT26 700.00 P 135.00 135.00 134.26 114.80 +6.45 91 11 603 -11
29OCT26 710.00 P 0.00 0.00 0.00 122.33 +6.59 91 0 11 0
29OCT26 720.00 P 0.00 0.00 0.00 129.86 +6.59 92 0 154 0
29OCT26 730.00 P 0.00 0.00 0.00 137.80 +6.99 92 0 125 0
29OCT26 740.00 P 0.00 0.00 0.00 145.97 +7.55 93 0 802 0
29OCT26 750.00 P 0.00 0.00 0.00 154.13 +7.55 93 0 142 0
29OCT26 760.00 P 0.00 0.00 0.00 162.31 +7.56 94 0 114 0
29OCT26 770.00 P 0.00 0.00 0.00 170.96 +12.78 95 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 179.67 +8.45 96 0 70 0
29OCT26 790.00 P 0.00 0.00 0.00 188.38 +13.70 96 0 65 0
29OCT26 800.00 P 220.00 220.00 220.00 197.11 +13.97 97 1 113 +1
29OCT26 810.00 P 0.00 0.00 0.00 206.24 +8.89 98 0 302 0
29OCT26 820.00 P 0.00 0.00 0.00 209.12 +8.99 86 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 224.55 +15.54 100 0 4 0
29OCT26 840.00 P 0.00 0.00 0.00 233.72 +9.28 101 0 209 0
29OCT26 850.00 P 256.00 256.00 256.00 243.16 +9.56 102 1 208 +1
29OCT26 860.00 P 0.00 0.00 0.00 252.66 +9.89 103 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 254.54 +9.68 86 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 271.69 +17.60 106 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 273.14 +9.82 86 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 291.10 +18.53 109 0 30 0
29OCT26 910.00 P 0.00 0.00 0.00 292.11 +10.23 86 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 310.65 +19.29 113 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 311.11 +10.26 86 0 76 0
29OCT26 940.00 P 0.00 0.00 0.00 320.77 +10.42 86 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 330.44 +10.58 86 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 340.12 +10.67 86 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 349.81 +10.69 86 1 22 0
29OCT26 980.00 P 0.00 0.00 0.00 370.30 +21.50 123 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 370.31 +11.82 92 0 19 0
29OCT26 1,000.00 P 398.00 398.00 398.00 390.51 +11.27 128 2 204 +2
29OCT26 1,010.00 P 0.00 0.00 0.00 390.52 +11.27 96 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 398.78 +11.03 86 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 408.61 +11.04 86 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 418.51 +11.12 86 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 428.41 +11.19 86 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 438.32 +11.25 86 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 448.24 +11.27 86 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 458.16 +11.28 86 0 108 0
29OCT26 1,090.00 P 0.00 0.00 0.00 468.11 +11.32 86 0 100 0
29OCT26 1,100.00 P 509.82 512.50 509.82 492.42 +11.71 150 31 173 -26
29OCT26 1,110.00 P 519.70 530.84 517.00 502.69 +11.75 152 80 232 -59
29OCT26 1,120.00 P 529.58 533.00 527.00 512.96 +22.01 154 60 84 -16
29OCT26 1,130.00 P 0.00 0.00 0.00 523.24 +11.78 157 0 30 0
29OCT26 1,140.00 P 552.54 553.01 546.22 533.54 +11.81 159 36 30 0
29OCT26 1,150.00 P 559.24 569.70 556.11 543.84 +11.83 161 77 52 -5
29OCT26 1,160.00 P 569.14 580.32 569.14 554.14 +11.84 163 53 57 -2
29OCT26 1,170.00 P 579.04 589.99 579.04 564.44 +22.13 166 75 70 -5
29OCT26 1,180.00 P 588.95 592.62 588.00 574.74 +28.24 168 89 89 0
29OCT26 1,190.00 P 602.05 603.00 602.05 574.75 +1.55 141 24 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 595.34 +11.84 172 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 605.64 +11.84 174 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 615.94 +11.84 177 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 626.24 +11.84 179 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 636.54 +11.84 181 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 646.84 +22.13 183 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 657.14 +11.84 185 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 667.44 +22.13 187 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 677.74 +12.24 189 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 677.75 +1.55 164 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 698.34 +14.34 193 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 708.64 +13.14 196 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 718.00 +12.50 195 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 728.00 +11.50 197 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 728.01 +2.51 171 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 728.02 -7.48 111 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 757.50 +11.00 199 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 757.51 +2.01 173 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 778.50 +22.99 204 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 787.50 +13.00 203 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 798.00 +23.49 206 6 6 +6
29OCT26 1,410.00 P 0.00 0.00 0.00 808.00 +13.50 207 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 818.00 +13.50 208 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 828.00 +14.00 209 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 837.50 +14.50 209 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 848.00 +14.00 212 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 858.50 +14.00 214 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 868.50 +23.99 215 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 868.51 +4.01 189 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 888.50 +23.99 218 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 898.50 +13.00 219 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 898.51 +4.01 192 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 918.50 +13.00 221 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 928.00 +14.00 221 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 937.00 +11.50 220 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 947.50 +12.00 222 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 947.51 +2.01 194 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 948.00 -7.50 0 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 978.00 +22.49 227 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 987.50 +31.00 226 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 987.51 +21.01 197 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 1,007.50 +31.00 228 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 1,017.50 +14.00 229 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 1,027.50 +23.99 230 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 1,037.50 +14.00 231 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 1,047.50 +23.99 232 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 1,047.51 +4.01 203 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,068.00 +24.49 235 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,068.01 +21.51 207 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,087.50 +14.00 236 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,096.50 +22.99 234 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,106.50 +30.00 235 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,117.50 +14.50 238 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,126.50 +13.00 237 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,136.50 +13.00 238 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,147.00 +14.50 240 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,157.00 +14.50 241 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,157.01 +3.51 211 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,177.00 +12.50 242 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,187.00 +13.50 243 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,187.01 +3.51 213 0 0 0
27NOV26 330.00 P 5.80 5.80 5.80 2.47 - 89 9 9 -
27NOV26 340.00 P 0.00 0.00 0.00 3.10 +0.30 89 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 3.75 +0.33 89 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 4.65 +0.46 89 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 5.56 +0.31 89 0 0 0
27NOV26 380.00 P 12.00 12.00 12.00 6.65 +0.65 89 2 18 +2
27NOV26 390.00 P 0.00 0.00 0.00 7.93 +0.49 89 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 9.48 +0.98 89 0 16 0
27NOV26 410.00 P 0.00 0.00 0.00 11.13 +1.05 89 0 0 0
27NOV26 420.00 P 20.80 20.80 18.70 12.93 +1.06 89 3 3 +2
27NOV26 430.00 P 0.00 0.00 0.00 14.73 +1.06 90 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 16.91 +1.44 89 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 19.29 +1.50 90 0 15 0
27NOV26 460.00 P 31.00 33.00 31.00 21.67 +1.50 90 3 9 +3
27NOV26 470.00 P 0.00 0.00 0.00 24.33 +1.78 90 0 0 0
27NOV26 480.00 P 36.00 36.00 36.00 27.38 +2.05 90 1 10 0
27NOV26 490.00 P 42.50 42.50 42.50 30.43 +2.05 90 1 1 +1
27NOV26 500.00 P 45.67 48.00 45.67 33.49 +2.06 90 14 38 +13
27NOV26 510.00 P 0.00 0.00 0.00 37.23 +2.72 90 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 41.02 +2.72 90 0 5 0
27NOV26 530.00 P 57.88 57.88 57.88 44.82 +2.73 90 1 1 +1
27NOV26 540.00 P 0.00 0.00 0.00 48.76 +2.87 90 0 24 0
27NOV26 550.00 P 0.00 0.00 0.00 53.35 +3.49 90 0 28 0
27NOV26 560.00 P 65.11 65.11 65.11 57.95 +3.51 90 1 1 0
27NOV26 570.00 P 0.00 0.00 0.00 62.54 +3.50 91 0 5 0
27NOV26 580.00 P 0.00 0.00 0.00 67.26 +3.63 91 0 40 0
27NOV26 590.00 P 90.00 95.00 90.00 72.67 +4.37 91 2 3 +2
27NOV26 600.00 P 100.00 100.00 90.00 78.08 +4.37 91 58 100 +58
27NOV26 610.00 P 0.00 0.00 0.00 83.49 +4.37 91 0 0 0
27NOV26 620.00 P 110.53 110.53 101.91 88.92 +4.39 91 60 118 +45
27NOV26 630.00 P 0.00 0.00 0.00 94.98 +5.03 91 0 2 0
27NOV26 640.00 P 0.00 0.00 0.00 101.20 +5.30 92 0 16 0
27NOV26 650.00 P 0.00 0.00 0.00 107.42 +5.30 92 0 111 0
27NOV26 660.00 P 0.00 0.00 0.00 113.65 +5.32 92 0 132 0
27NOV26 670.00 P 0.00 0.00 0.00 120.00 +5.44 92 0 84 0
27NOV26 680.00 P 0.00 0.00 0.00 126.98 +6.19 92 0 82 0
27NOV26 690.00 P 154.38 154.38 154.38 133.97 +6.27 92 3 91 0
27NOV26 700.00 P 0.00 0.00 0.00 140.96 +6.27 93 0 106 0
27NOV26 710.00 P 0.00 0.00 0.00 147.95 +6.28 93 0 45 0
27NOV26 720.00 P 0.00 0.00 0.00 155.06 +6.40 93 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 162.74 +7.07 94 0 355 0
27NOV26 740.00 P 0.00 0.00 0.00 170.43 +7.22 94 0 256 0
27NOV26 750.00 P 0.00 0.00 0.00 178.12 +7.23 94 0 414 0
27NOV26 760.00 P 0.00 0.00 0.00 185.81 +7.23 94 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 193.52 +7.25 94 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 201.68 +7.71 95 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 209.98 +8.12 96 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 218.28 +8.13 96 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 226.59 +8.14 96 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 234.91 +8.15 96 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 243.24 +8.17 96 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 252.05 +8.66 97 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 260.86 +8.95 98 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 269.69 +8.97 99 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 278.52 +8.98 99 0 4 0
27NOV26 880.00 P 310.00 310.00 310.00 287.35 +8.98 99 1 201 +1
27NOV26 890.00 P 0.00 0.00 0.00 296.20 +9.00 100 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 296.46 +0.42 89 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 305.43 +0.52 89 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 314.40 +0.26 89 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 323.39 +0.01 89 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 342.34 +9.71 103 0 15 0
27NOV26 950.00 P 370.00 370.00 370.00 342.35 +0.47 90 1 17 +1
27NOV26 960.00 P 0.00 0.00 0.00 350.40 +8.51 89 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 370.48 +10.07 105 0 15 0
27NOV26 980.00 P 392.17 393.62 391.12 370.49 +0.74 91 30 45 -15
27NOV26 990.00 P 403.11 403.15 403.11 378.29 +8.53 89 34 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 390.51 +1.62 94 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 396.90 -1.57 89 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 406.22 +7.74 89 0 134 0
27NOV26 1,030.00 P 441.33 441.33 440.94 415.55 -2.10 89 49 51 -25
27NOV26 1,040.00 P 449.04 463.26 449.04 425.06 +7.40 89 19 9 -7
27NOV26 1,050.00 P 472.87 472.87 472.87 434.60 -2.26 89 10 85 +4
27NOV26 1,060.00 P 482.52 482.52 482.46 444.14 -2.51 89 46 107 +46
27NOV26 1,070.00 P 480.78 480.79 479.37 467.30 +10.83 115 44 60 0
27NOV26 1,080.00 P 490.46 490.46 489.51 477.14 +10.84 116 50 65 +35
27NOV26 1,090.00 P 500.00 500.00 496.74 486.98 +20.67 117 15 99 0
27NOV26 1,100.00 P 507.00 507.00 507.00 496.84 +10.87 118 28 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 502.69 +6.87 112 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 512.96 +7.28 113 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 523.24 +7.69 115 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 536.75 +11.21 122 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 543.84 +8.29 118 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 554.14 +8.58 120 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 566.82 +11.24 126 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 576.86 +11.26 127 0 60 0
27NOV26 1,190.00 P 624.00 624.00 624.00 586.91 +13.71 128 1 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 597.03 +11.36 129 0 133 0
27NOV26 1,210.00 P 0.00 0.00 0.00 607.17 +11.45 131 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 615.94 +10.13 130 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 626.24 +10.29 131 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 637.61 +11.52 135 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 647.76 +11.52 136 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 657.14 +11.84 136 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 668.10 +11.55 138 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 678.28 +11.57 140 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 678.29 +1.41 122 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 698.34 +11.28 142 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 708.64 +11.37 143 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 718.00 +10.51 143 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 728.00 +11.50 144 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 728.01 +0.05 126 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 728.11 -7.39 89 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 757.50 +9.05 146 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 770.47 +11.76 152 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 778.50 +9.53 150 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 787.50 +8.27 149 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 798.00 +18.76 151 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 808.00 +8.20 152 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 818.00 +7.90 153 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 832.24 +11.84 160 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 837.50 +6.80 153 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 848.00 +7.00 155 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 863.14 +11.84 164 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 868.50 +17.19 158 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 868.51 +4.01 139 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 888.50 +23.99 159 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 904.34 +11.84 170 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 904.35 +1.55 154 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 924.94 +11.84 172 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 928.00 +4.60 162 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 937.00 +11.50 161 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 955.84 +20.34 176 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 955.85 +10.35 161 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 955.86 +0.36 140 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 978.00 +22.49 166 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 987.50 +31.00 166 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 1,007.34 +11.84 182 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 1,007.50 +11.99 168 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 1,017.50 +14.00 169 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 1,027.50 +1.10 169 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 1,037.50 +0.80 170 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 1,047.50 +0.50 171 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 1,069.14 +22.13 190 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,069.15 +1.55 175 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,069.16 +1.55 156 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,087.50 +14.00 173 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,096.50 +22.99 172 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,106.50 +30.00 173 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,117.50 +14.50 175 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,126.50 +13.00 174 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,136.50 +13.00 175 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,147.00 +14.50 176 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,157.00 +14.50 177 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,157.01 +3.51 156 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,191.50 +13.50 202 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,191.51 +2.51 187 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,191.52 +2.51 169 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 6.96 - 89 0 0 -
30DEC26 340.00 P 15.00 15.00 15.00 8.32 +0.82 89 2 1 +1
30DEC26 350.00 P 0.00 0.00 0.00 9.69 +0.82 89 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 11.05 +0.82 89 0 0 0
30DEC26 370.00 P 20.00 20.00 20.00 12.84 +1.18 89 2 4 +2
30DEC26 380.00 P 0.00 0.00 0.00 14.70 +1.19 89 0 5 0
30DEC26 390.00 P 0.00 0.00 0.00 16.55 +1.19 89 0 76 0
30DEC26 400.00 P 27.00 27.00 27.00 18.66 +1.44 89 3 13 +3
30DEC26 410.00 P 0.00 0.00 0.00 21.10 +1.65 89 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 24.24 +2.36 90 0 2 0
30DEC26 430.00 P 0.00 0.00 0.00 26.75 +2.44 90 0 1 0
30DEC26 440.00 P 0.00 0.00 0.00 29.74 +2.99 90 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 32.93 +2.29 90 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 36.13 +3.29 90 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 39.33 +3.39 90 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 42.98 +2.77 90 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 46.93 +3.01 91 0 0 0
30DEC26 500.00 P 67.66 67.66 61.21 50.88 +3.01 91 2 46 0
30DEC26 510.00 P 71.31 71.31 66.00 54.84 +3.03 91 2 3 +2
30DEC26 520.00 P 0.00 0.00 0.00 58.89 +3.13 91 0 3 0
30DEC26 530.00 P 0.00 0.00 0.00 63.65 +3.83 91 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 68.40 +3.83 91 0 1 0
30DEC26 550.00 P 87.15 87.15 86.69 73.16 +3.84 91 30 34 +30
30DEC26 560.00 P 92.67 92.67 92.67 77.92 +3.85 91 15 30 +15
30DEC26 570.00 P 0.00 0.00 0.00 82.85 +4.03 91 0 0 0
30DEC26 580.00 P 109.82 109.82 106.59 88.42 +4.72 91 45 72 +29
30DEC26 590.00 P 110.69 117.53 110.69 93.99 +4.73 91 49 45 +45
30DEC26 600.00 P 123.92 123.92 123.84 99.57 +4.74 92 30 66 +30
30DEC26 610.00 P 130.01 130.35 130.01 105.15 +4.76 92 45 44 +25
30DEC26 620.00 P 0.00 0.00 0.00 110.74 +4.77 92 0 1 0
30DEC26 630.00 P 0.00 0.00 0.00 116.97 +5.42 92 0 121 0
30DEC26 640.00 P 0.00 0.00 0.00 123.34 +5.68 92 0 33 0
30DEC26 650.00 P 0.00 0.00 0.00 129.71 +5.68 92 0 169 0
30DEC26 660.00 P 0.00 0.00 0.00 136.09 +5.69 92 0 183 0
30DEC26 670.00 P 0.00 0.00 0.00 142.48 +5.71 92 0 97 0
30DEC26 680.00 P 183.00 183.00 183.00 148.88 +5.73 92 2 71 0
30DEC26 690.00 P 0.00 0.00 0.00 155.95 +6.41 93 0 105 0
30DEC26 700.00 P 0.00 0.00 0.00 163.08 +6.64 93 0 84 0
30DEC26 710.00 P 0.00 0.00 0.00 170.21 +6.65 93 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 177.34 +6.66 93 0 166 0
30DEC26 730.00 P 0.00 0.00 0.00 184.48 +11.85 93 0 61 0
30DEC26 740.00 P 0.00 0.00 0.00 191.63 +6.69 93 0 11 0
30DEC26 750.00 P 0.00 0.00 0.00 199.11 +7.03 94 0 65 0
30DEC26 760.00 P 0.00 0.00 0.00 206.92 +7.58 94 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 214.73 +7.59 94 0 104 0
30DEC26 780.00 P 0.00 0.00 0.00 222.55 +7.60 94 0 91 0
30DEC26 790.00 P 0.00 0.00 0.00 230.37 +7.62 95 0 190 0
30DEC26 800.00 P 0.00 0.00 0.00 238.19 +7.62 95 0 125 0
30DEC26 810.00 P 0.00 0.00 0.00 246.03 +7.64 95 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 254.12 +7.90 95 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 262.53 +15.86 96 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 270.93 +16.12 96 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 279.35 +8.49 96 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 287.76 +16.63 97 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 296.18 +16.88 97 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 304.62 +17.15 97 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 313.06 +17.41 97 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 321.83 +17.99 98 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 330.74 +18.63 98 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 330.75 +10.00 90 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 338.41 +9.02 89 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 347.06 +9.02 89 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 355.73 +9.04 89 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 364.40 +9.05 89 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 373.08 +9.06 89 0 15 0
30DEC26 980.00 P 431.08 431.08 431.08 393.32 +20.63 101 10 12 +10
30DEC26 990.00 P 0.00 0.00 0.00 393.33 +11.95 92 0 104 0
30DEC26 1,000.00 P 449.74 450.00 449.74 399.94 +9.67 89 14 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 408.99 +9.69 89 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 418.03 +9.69 89 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 427.09 +9.44 89 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 436.15 +9.71 89 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 445.22 -3.33 89 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 454.29 -3.60 89 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 477.29 +19.39 105 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 486.91 +20.61 106 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 496.53 +10.54 107 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 506.16 +10.54 107 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 515.80 +10.56 108 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 515.81 +0.94 97 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 535.08 +10.57 109 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 544.74 +10.59 110 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 554.39 +10.60 110 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 554.40 +8.84 99 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 566.82 +3.71 103 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 576.86 +11.26 104 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 593.44 +10.98 113 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 603.31 +11.00 114 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 613.18 +17.46 115 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 615.94 +3.90 106 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 626.24 +10.29 108 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 637.61 +11.52 110 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 647.76 +6.09 112 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 657.14 +11.84 111 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 668.10 +11.55 114 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 678.28 +6.92 115 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 678.29 -2.98 101 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 702.51 +15.45 122 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 708.64 +7.45 118 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 718.00 +6.77 117 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 728.00 +11.50 118 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 728.01 +0.05 104 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 730.84 -10.54 89 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 757.50 +6.06 120 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 770.47 +11.76 125 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 778.50 +9.53 123 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 787.50 +8.27 122 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 798.00 +18.76 124 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 808.00 +8.20 124 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 818.00 +7.90 125 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 832.24 +11.84 131 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 837.50 +5.30 126 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 848.00 +7.00 127 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 864.16 +12.86 136 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 868.50 +17.19 129 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 868.51 -4.39 115 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 888.50 +5.41 131 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 904.34 +11.84 139 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 904.35 +1.55 127 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 924.94 +11.84 141 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 928.00 +4.60 133 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 937.00 +11.50 132 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 955.84 +20.34 144 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 955.85 +10.35 132 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 955.86 +0.36 116 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 978.00 +2.93 136 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 987.50 +2.17 136 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 1,007.34 +11.84 149 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 1,007.50 +11.99 137 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 1,017.50 +14.00 138 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 1,027.50 +1.10 139 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 1,037.50 +0.80 139 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 1,047.50 +0.50 140 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 1,069.14 +22.13 155 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,069.15 +1.55 143 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,069.16 +1.55 128 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,087.50 +14.00 142 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,096.50 +22.99 142 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,106.50 +30.00 142 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,117.50 +14.50 144 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,126.50 +13.00 143 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,136.50 +13.00 144 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,147.00 +14.50 145 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,157.00 +14.50 146 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,157.01 +3.51 130 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,191.50 +13.50 165 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,191.51 +2.51 153 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,191.52 +2.51 139 0 0 0
30MAR27 330.00 P 34.00 34.00 34.00 18.32 - 84 1 1 -
30MAR27 340.00 P 0.00 0.00 0.00 20.34 +0.39 84 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 22.79 +0.64 84 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 25.41 +0.63 84 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 28.03 +0.62 84 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 30.66 +0.62 84 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 33.55 +0.87 84 0 0 0
30MAR27 400.00 P 58.90 58.90 58.90 36.86 -0.11 84 2 6 +2
30MAR27 410.00 P 0.00 0.00 0.00 40.17 +0.96 84 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 43.48 +0.95 84 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 46.80 +0.95 84 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 50.49 +1.31 84 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 56.18 +3.04 85 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 60.36 +3.16 85 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 64.54 +3.27 85 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 68.73 +1.43 85 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 72.95 +1.45 85 0 0 0
30MAR27 500.00 P 98.58 98.58 98.58 77.92 +2.04 85 1 1 +1
30MAR27 510.00 P 0.00 0.00 0.00 82.91 +2.04 85 0 15 0
30MAR27 520.00 P 0.00 0.00 0.00 87.90 +2.03 85 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 92.89 +2.03 85 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 97.89 +2.02 85 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 102.90 +2.02 86 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 108.55 +2.64 86 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 114.35 +2.76 86 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 120.15 +2.75 86 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 125.95 +2.74 86 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 131.76 +2.74 86 0 2 0
30MAR27 610.00 P 0.00 0.00 0.00 137.58 +2.74 86 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 143.42 +2.75 86 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 149.88 +3.36 86 0 1 0
30MAR27 640.00 P 191.57 191.57 191.35 156.46 +3.59 86 30 30 +30
30MAR27 650.00 P 0.00 0.00 0.00 163.05 +3.59 86 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 169.64 +3.58 86 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 176.24 +3.58 86 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 182.84 +3.57 87 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 189.46 +3.58 87 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 196.11 +3.61 87 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 203.39 +4.25 87 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 204.57 -1.62 84 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 218.03 +4.52 87 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 225.36 +4.52 87 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 232.69 +4.52 87 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 240.03 +4.52 87 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 247.38 +4.52 88 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 254.74 +4.53 88 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 262.19 +4.62 88 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 270.16 +5.21 88 0 24 0
30MAR27 810.00 P 0.00 0.00 0.00 278.14 +5.52 88 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 286.12 +5.52 88 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 286.13 -2.45 84 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 293.30 -3.27 84 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 301.06 +4.48 84 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 308.84 +5.38 84 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 316.62 +5.38 84 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 324.41 -4.18 84 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 332.29 +3.69 84 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 340.59 -4.06 84 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 348.88 +4.22 84 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 357.18 +6.36 84 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 365.49 +6.36 84 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 373.80 +6.37 84 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 382.12 +6.37 84 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 402.16 +18.10 91 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 402.17 +9.78 86 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 407.12 +6.41 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 415.47 +6.42 84 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 423.85 +6.45 84 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 432.56 +6.81 84 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 441.31 +7.19 84 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 450.07 +7.34 84 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 458.84 +7.35 84 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 481.64 +7.58 93 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 490.68 +7.59 93 0 195 0
30MAR27 1,070.00 P 0.00 0.00 0.00 499.72 +16.62 94 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 508.78 +7.61 94 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 517.84 +16.66 94 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 517.85 -1.42 88 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 535.98 +7.65 94 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 545.07 +16.73 94 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 554.25 +7.78 95 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 563.65 +17.17 95 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 563.66 +15.44 89 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 565.50 +8.29 84 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 574.64 +8.30 84 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 583.78 +8.31 84 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 610.72 +8.57 97 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 610.73 +8.57 91 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 613.18 +10.28 85 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 639.02 +26.96 98 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 648.47 +27.26 98 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 648.48 +18.10 91 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 648.49 +6.82 84 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 657.16 +8.43 84 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 668.10 +10.19 85 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 678.28 +6.92 86 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 705.76 +24.49 100 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 715.47 +28.41 101 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 715.48 +14.29 93 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 718.00 +6.77 88 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 744.61 +28.11 102 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 744.62 +16.66 95 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 744.63 +3.25 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 757.50 +6.06 90 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 783.55 +24.84 103 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 783.56 +14.59 96 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 787.50 +8.27 92 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 798.00 +18.15 93 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 808.00 +8.20 93 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 832.37 +22.27 105 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 832.38 +11.98 98 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 837.50 +5.30 94 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 848.00 +7.00 95 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 864.16 +12.86 101 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 868.50 +17.19 97 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 868.51 -4.39 87 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 888.50 +5.41 98 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 904.34 +11.84 104 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 904.35 +1.55 95 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 924.94 +11.84 105 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 941.61 +18.21 111 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 941.62 +16.12 103 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 955.84 +20.34 108 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 955.85 +10.35 99 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 955.86 +0.36 88 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 978.00 +2.93 102 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 987.50 +2.17 102 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 1,007.34 +11.84 111 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 1,007.50 +11.99 103 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 1,017.50 +14.00 103 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 1,027.50 +1.10 104 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 1,037.50 +0.80 104 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 1,047.50 +0.50 105 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 1,069.14 +22.13 116 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,069.15 +1.55 107 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,069.16 +1.55 97 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,087.50 +14.00 106 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,096.50 +22.99 106 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,106.50 +27.17 106 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,117.50 +14.50 108 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,126.50 +13.00 107 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,136.50 +13.00 108 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,147.00 +14.50 109 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,157.00 +14.50 109 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,157.01 +3.51 98 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,191.50 +13.50 123 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,191.51 +2.51 114 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,191.52 +2.51 105 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 50.80 - 102 0 0 -
29JUN27 340.00 P 0.00 0.00 0.00 54.62 -0.12 102 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 58.46 -0.13 102 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 62.30 -0.15 102 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 66.55 +0.13 102 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 71.14 +0.10 102 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 75.74 +0.08 102 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 80.34 +0.05 102 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 84.95 +0.04 102 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 89.56 +0.02 102 0 0 0
29JUN27 430.00 P 97.00 97.00 97.00 93.96 -0.22 102 1 1 +1
29JUN27 440.00 P 0.00 0.00 0.00 99.02 +0.19 102 0 0 0
29JUN27 450.00 P 103.00 103.00 103.00 104.20 +0.08 102 10 10 +10
29JUN27 460.00 P 0.00 0.00 0.00 106.61 -4.82 100 0 1 0
29JUN27 470.00 P 0.00 0.00 0.00 114.86 +3.37 102 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 120.37 +3.52 102 0 1 0
29JUN27 490.00 P 0.00 0.00 0.00 125.98 +3.85 102 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 131.67 +3.85 102 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 137.45 +4.94 102 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 143.32 +5.07 102 0 6 0
29JUN27 530.00 P 0.00 0.00 0.00 149.29 +5.13 102 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 155.13 +3.06 102 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 161.23 +3.01 102 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 167.27 +4.77 102 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 173.53 +4.55 102 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 179.88 +4.66 102 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 186.31 +2.84 102 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 192.84 +2.77 103 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 199.60 +2.83 103 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 206.12 +4.14 103 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 213.35 +4.56 103 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 219.78 +4.03 103 0 0 0
29JUN27 650.00 P 230.65 230.65 230.65 224.98 +2.26 102 10 22 +10
29JUN27 660.00 P 0.00 0.00 0.00 234.18 +4.25 103 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 241.30 +6.60 103 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 248.51 +4.43 104 0 77 0
29JUN27 690.00 P 0.00 0.00 0.00 255.64 +4.30 104 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 263.01 +4.34 104 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 271.81 +5.56 105 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 277.93 +4.22 104 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 286.69 +5.45 105 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 294.56 +5.73 106 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 301.07 +4.58 105 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 310.13 +5.93 106 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 317.73 +5.77 106 0 15 0
29JUN27 780.00 P 340.00 340.00 340.00 325.47 +5.68 106 10 87 0
29JUN27 790.00 P 0.00 0.00 0.00 333.44 +5.37 106 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 333.45 -2.55 103 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 339.28 -4.71 102 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 346.83 -5.20 102 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 354.39 -6.27 102 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 361.95 +1.28 102 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 369.52 +2.13 102 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 377.09 +2.12 102 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 384.68 +2.13 102 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 392.27 +2.12 102 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 400.04 +2.29 102 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 408.15 +2.79 102 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 416.26 +3.16 102 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 424.37 +3.15 102 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 432.49 +3.14 102 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 440.60 +3.12 102 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 448.73 +3.12 102 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 456.85 +3.11 102 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 464.98 +3.10 102 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 473.11 +3.10 102 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 481.25 +3.09 102 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 489.39 +3.09 102 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 497.54 +3.09 102 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 505.69 +3.09 102 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 513.85 +3.09 102 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 522.01 +3.08 102 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 530.19 +3.10 102 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 538.41 +3.14 102 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 547.00 +3.55 102 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 555.59 +3.94 102 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 564.19 +4.21 102 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 572.79 +4.21 102 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 598.83 +4.32 111 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 607.69 +4.32 111 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 607.70 +4.32 106 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 607.71 +4.32 102 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 615.83 +4.19 102 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 624.44 +4.18 102 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 633.07 +4.19 102 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 641.69 +4.18 102 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 650.32 +4.18 102 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 658.95 +4.18 102 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 667.59 +4.18 102 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 676.24 +4.19 102 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 684.88 +4.19 102 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 693.54 +4.20 102 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 702.20 +4.21 102 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 710.88 +4.23 102 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 719.70 +4.39 102 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 728.69 +4.71 102 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 737.68 +5.01 102 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 746.67 +5.30 102 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 755.66 +5.35 102 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 764.66 +5.35 102 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 773.66 +5.35 102 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 782.67 +5.36 102 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 791.67 +5.35 102 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 800.68 +5.36 102 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 809.70 +5.37 102 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 818.71 +5.36 102 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 827.73 +5.37 102 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 836.75 +5.37 102 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 845.77 +5.37 102 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 854.80 +5.38 102 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 863.84 +5.39 102 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 872.87 +5.39 102 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 881.92 +5.41 102 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 890.96 +5.41 102 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 900.01 +5.42 102 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 909.07 +5.43 102 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 918.13 +5.44 102 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 927.20 +5.46 102 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 936.29 +5.49 102 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 945.54 +5.68 102 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 954.84 +5.91 102 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 964.15 +6.15 102 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 973.45 +6.37 102 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 982.76 +6.55 102 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 992.07 +6.56 102 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 1,001.39 +6.57 102 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 1,010.71 +6.57 102 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 1,020.02 +6.57 102 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 1,029.35 +6.59 102 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 1,038.67 +6.59 102 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 1,048.00 +6.60 102 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 1,057.33 +6.60 102 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 1,066.66 +6.61 102 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,075.99 +6.61 102 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,085.33 +6.62 102 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,094.67 +6.63 102 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,104.01 +6.63 102 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,113.36 +6.64 102 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,122.71 +6.65 102 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,132.07 +6.67 102 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,141.43 +6.69 102 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,150.79 +6.70 102 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,160.16 +6.71 102 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,169.53 +6.73 102 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,178.90 +6.74 102 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,191.50 +9.98 104 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,197.67 +6.78 102 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,207.06 +6.80 102 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 64.13 - 100 0 0 -
29SEP27 340.00 P 0.00 0.00 0.00 68.17 +0.21 100 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 72.92 +0.51 100 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 77.70 +0.50 100 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 82.48 +0.48 100 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 87.26 +0.46 100 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 92.05 +0.45 100 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 96.85 +0.44 100 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 100.42 -0.80 99 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 106.78 +0.72 100 0 2 0
29SEP27 430.00 P 0.00 0.00 0.00 110.88 -0.60 99 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 117.92 +0.87 100 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 120.26 +1.13 98 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 125.86 -1.41 98 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 131.57 -1.56 98 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 137.38 -1.72 98 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 143.29 -1.87 98 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 149.30 +0.36 98 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 156.53 +1.55 99 0 1 0
29SEP27 520.00 P 0.00 0.00 0.00 162.61 +1.50 99 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 168.77 +1.55 99 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 175.38 +1.85 99 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 181.67 +1.75 99 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 188.03 +1.65 99 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 194.46 +3.59 99 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 200.97 +3.54 99 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 207.13 +3.05 99 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 213.79 +0.79 99 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 220.32 +0.47 100 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 228.91 +2.14 101 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 235.78 +4.37 101 0 1 0
29SEP27 640.00 P 0.00 0.00 0.00 242.76 +4.35 100 0 2 0
29SEP27 650.00 P 0.00 0.00 0.00 249.84 +4.37 100 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 257.00 +4.39 101 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 264.24 +4.43 101 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 271.53 +4.45 101 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 277.26 +2.84 100 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 284.97 +2.97 100 0 1 0
29SEP27 710.00 P 0.00 0.00 0.00 292.45 +3.00 101 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 300.00 +2.75 101 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 307.61 +2.80 101 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 315.28 +3.16 101 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 324.19 +4.40 102 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 331.99 +4.26 102 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 339.84 +4.30 102 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 347.56 +4.21 102 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 355.50 +4.26 103 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 362.24 +3.02 102 0 1 0
29SEP27 810.00 P 0.00 0.00 0.00 372.16 +4.99 103 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 380.19 +5.01 103 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 388.32 +5.10 103 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 396.51 +5.00 104 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 404.73 +5.09 104 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 412.97 +5.16 104 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 412.98 -3.05 101 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 417.52 -6.76 100 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 425.22 -7.34 100 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 432.94 -7.93 100 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 440.66 -8.56 100 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 448.40 -8.86 100 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 456.21 -1.06 100 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 464.42 +3.26 100 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 472.63 +3.67 100 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 480.85 +3.67 100 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 489.07 +3.67 100 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 497.29 +3.66 100 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 505.51 +3.65 100 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 513.74 +3.65 100 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 521.97 +3.65 100 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 530.21 +3.65 100 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 538.45 +3.65 100 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 546.69 +3.65 100 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 554.94 +3.65 100 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 563.19 +3.65 100 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 571.45 +3.66 100 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 579.71 +3.65 100 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 587.97 +3.65 100 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 596.25 +3.66 100 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 604.53 +3.67 100 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 612.82 +3.68 100 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 621.13 +3.70 100 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 629.61 +3.89 100 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 638.28 +4.25 100 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 646.96 +4.61 100 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 655.64 +4.70 100 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 664.33 +4.71 100 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 673.01 +4.70 100 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 681.70 +4.70 100 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 690.39 +4.70 100 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 699.09 +4.70 100 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 707.79 +4.71 100 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 716.49 +4.71 100 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 725.19 +4.70 100 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 733.90 +4.71 100 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 742.61 +4.71 100 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 751.33 +4.72 100 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 760.05 +4.73 100 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 768.77 +4.73 100 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 777.50 +4.73 100 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 786.23 +4.74 100 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 794.97 +4.74 100 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 803.71 +4.75 100 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 812.46 +4.76 100 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 821.22 +4.78 100 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 829.98 +4.79 100 0 0 0
TOTAL PUT 5,875 29,520 +1,339
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$ 4.920
29SEP26 4.00 C 0.00 0.00 0.00 0.92 -0.14 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 -0.14 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.72 -0.14 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 -0.14 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.52 -0.14 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.42 -0.14 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.32 -0.14 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 -0.13 71 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 -0.15 46 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.12 57 0 60 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 -0.09 59 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.02 91 0 55 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 137 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 179 0 193 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 216 0 302 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 251 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 284 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 343 0 45 0
29SEP26 7.25 C 0.19 0.19 0.19 0.01 0.00 371 34 34 +34
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 397 0 49 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 422 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 446 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 469 0 105 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 491 0 70 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 512 0 39 0
02OCT26 4.05 C 0.00 0.00 0.00 0.87 -0.14 0 0 0 0
02OCT26 4.10 C 0.00 0.00 0.00 0.82 -0.14 0 0 0 0
02OCT26 4.15 C 0.00 0.00 0.00 0.77 -0.14 0 0 0 0
02OCT26 4.20 C 0.00 0.00 0.00 0.72 -0.14 0 0 0 0
02OCT26 4.25 C 0.00 0.00 0.00 0.67 -0.14 0 0 0 0
02OCT26 4.30 C 0.00 0.00 0.00 0.62 -0.14 0 0 0 0
02OCT26 4.35 C 0.00 0.00 0.00 0.57 -0.14 0 0 0 0
02OCT26 4.40 C 0.00 0.00 0.00 0.52 -0.14 0 0 0 0
02OCT26 4.45 C 0.00 0.00 0.00 0.47 -0.15 0 0 0 0
02OCT26 4.50 C 0.00 0.00 0.00 0.42 -0.14 0 0 0 0
02OCT26 4.55 C 0.00 0.00 0.00 0.38 -0.14 51 0 0 0
02OCT26 4.60 C 0.00 0.00 0.00 0.33 -0.14 46 0 0 0
02OCT26 4.65 C 0.00 0.00 0.00 0.28 -0.14 40 0 0 0
02OCT26 4.70 C 0.00 0.00 0.00 0.25 -0.12 51 0 0 0
02OCT26 4.75 C 0.00 0.00 0.00 0.21 -0.12 50 0 0 0
02OCT26 4.80 C 0.00 0.00 0.00 0.17 -0.12 47 0 0 0
02OCT26 4.85 C 0.00 0.00 0.00 0.14 -0.12 49 0 0 0
02OCT26 4.90 C 0.00 0.00 0.00 0.11 -0.12 48 0 0 0
02OCT26 4.95 C 0.00 0.00 0.00 0.09 -0.10 50 0 0 0
02OCT26 5.00 C 0.00 0.00 0.00 0.07 -0.09 50 0 0 0
02OCT26 5.10 C 0.00 0.00 0.00 0.04 -0.07 50 0 45 0
02OCT26 5.20 C 0.02 0.02 0.02 0.02 -0.05 50 75 75 +75
02OCT26 5.30 C 0.00 0.00 0.00 0.01 -0.04 50 0 4 0
02OCT26 5.40 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
02OCT26 5.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
02OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 6.10 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
02OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
09OCT26 4.05 C 0.00 0.00 0.00 0.87 - 0 0 0 -
09OCT26 4.10 C 0.00 0.00 0.00 0.82 - 0 0 0 -
09OCT26 4.15 C 0.00 0.00 0.00 0.77 - 0 0 0 -
09OCT26 4.20 C 0.00 0.00 0.00 0.72 - 0 0 0 -
09OCT26 4.25 C 0.00 0.00 0.00 0.68 - 48 0 0 -
09OCT26 4.30 C 0.00 0.00 0.00 0.63 - 45 0 0 -
09OCT26 4.35 C 0.00 0.00 0.00 0.58 - 41 0 0 -
09OCT26 4.40 C 0.00 0.00 0.00 0.54 - 48 0 0 -
09OCT26 4.45 C 0.00 0.00 0.00 0.50 - 50 0 0 -
09OCT26 4.50 C 0.00 0.00 0.00 0.45 - 46 0 0 -
09OCT26 4.55 C 0.00 0.00 0.00 0.41 - 47 0 0 -
09OCT26 4.60 C 0.00 0.00 0.00 0.37 - 47 0 0 -
09OCT26 4.65 C 0.00 0.00 0.00 0.34 - 50 0 0 -
09OCT26 4.70 C 0.00 0.00 0.00 0.30 - 49 0 0 -
09OCT26 4.75 C 0.00 0.00 0.00 0.27 - 50 0 0 -
09OCT26 4.80 C 0.00 0.00 0.00 0.24 - 50 0 0 -
09OCT26 4.85 C 0.00 0.00 0.00 0.22 - 53 0 0 -
09OCT26 4.90 C 0.00 0.00 0.00 0.19 - 52 0 0 -
09OCT26 4.95 C 0.00 0.00 0.00 0.16 - 50 0 0 -
09OCT26 5.00 C 0.00 0.00 0.00 0.14 - 51 0 0 -
09OCT26 5.10 C 0.00 0.00 0.00 0.10 - 50 0 0 -
09OCT26 5.20 C 0.00 0.00 0.00 0.08 - 53 0 0 -
09OCT26 5.30 C 0.00 0.00 0.00 0.05 - 50 0 0 -
09OCT26 5.40 C 0.00 0.00 0.00 0.04 - 53 0 0 -
09OCT26 5.50 C 0.00 0.00 0.00 0.03 - 54 0 0 -
09OCT26 5.60 C 0.00 0.00 0.00 0.02 - 54 0 0 -
09OCT26 5.70 C 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 5.80 C 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 5.90 C 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 6.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
09OCT26 6.10 C 0.00 0.00 0.00 0.01 - 69 0 0 -
09OCT26 6.20 C 0.00 0.00 0.00 0.01 - 73 0 0 -
09OCT26 6.30 C 0.00 0.00 0.00 0.01 - 77 0 0 -
09OCT26 6.40 C 0.00 0.00 0.00 0.01 - 81 0 0 -
09OCT26 6.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
09OCT26 6.60 C 0.00 0.00 0.00 0.01 - 89 0 0 -
09OCT26 6.70 C 0.00 0.00 0.00 0.01 - 92 0 0 -
09OCT26 6.80 C 0.00 0.00 0.00 0.01 - 96 0 0 -
09OCT26 6.90 C 0.00 0.00 0.00 0.01 - 100 0 0 -
09OCT26 7.00 C 0.00 0.00 0.00 0.01 - 103 0 0 -
09OCT26 7.10 C 0.00 0.00 0.00 0.01 - 106 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 0.96 -0.14 54 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.87 -0.13 53 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.80 -0.12 57 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.71 -0.13 54 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.64 -0.12 56 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.58 -0.11 58 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.50 -0.12 55 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.45 -0.10 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.40 -0.09 58 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.34 -0.09 56 0 1 0
29OCT26 5.00 C 0.32 0.32 0.28 0.30 -0.09 57 11 66 +11
29OCT26 5.25 C 0.00 0.00 0.00 0.21 -0.07 58 0 47 0
29OCT26 5.50 C 0.00 0.00 0.00 0.14 -0.06 58 0 91 0
29OCT26 5.75 C 0.00 0.00 0.00 0.09 -0.05 58 0 45 0
29OCT26 6.00 C 0.06 0.06 0.06 0.06 -0.03 59 1 21 -1
29OCT26 6.25 C 0.00 0.00 0.00 0.04 -0.02 60 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.01 62 0 75 0
29OCT26 6.75 C 0.02 0.02 0.02 0.02 -0.01 63 60 76 +60
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 46 0
27NOV26 4.00 C 0.00 0.00 0.00 1.08 -0.10 65 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.00 -0.10 64 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.93 -0.10 64 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.86 -0.10 63 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.80 -0.09 64 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.74 -0.09 64 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.68 -0.09 63 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.63 -0.08 64 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.58 -0.08 64 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.53 -0.09 64 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.48 -0.10 63 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.39 -0.07 64 0 15 0
27NOV26 5.50 C 0.28 0.28 0.28 0.31 -0.07 64 5 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.25 -0.06 65 0 68 0
27NOV26 6.00 C 0.00 0.00 0.00 0.20 -0.05 66 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.15 -0.05 65 0 163 0
27NOV26 6.50 C 0.00 0.00 0.00 0.12 -0.03 66 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.10 -0.02 67 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.07 -0.03 65 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 -0.03 64 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 -0.02 65 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 -0.01 65 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.18 -0.09 66 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 -0.09 65 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.02 -0.12 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 -0.11 65 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.92 -0.11 64 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.86 -0.08 64 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.81 -0.08 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 -0.08 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.71 -0.10 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.67 -0.09 65 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 -0.05 65 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 -0.07 66 0 0 0
30DEC26 5.50 C 0.41 0.41 0.41 0.45 -0.07 65 5 80 +5
30DEC26 5.75 C 0.00 0.00 0.00 0.38 -0.06 66 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 -0.05 66 0 155 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.04 66 0 110 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 -0.04 66 0 25 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 -0.03 65 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 -0.03 65 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.02 66 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.01 67 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.01 67 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.01 66 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 66 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 66 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.41 -0.10 67 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.35 -0.10 66 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.30 -0.09 67 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.25 -0.08 67 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.19 -0.09 66 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.14 -0.08 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.08 -0.10 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.04 -0.09 66 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.00 -0.11 66 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.96 -0.10 66 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.92 -0.10 66 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.82 -0.10 66 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.74 -0.09 67 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 -0.09 66 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.60 -0.07 67 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.54 -0.07 67 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.49 -0.05 68 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 -0.06 68 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 -0.05 68 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 -0.04 68 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 -0.05 68 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 -0.04 68 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 -0.04 68 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.04 68 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 -0.03 68 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.03 68 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 1.62 -0.12 69 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.56 -0.13 68 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.52 -0.10 69 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.47 -0.10 69 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.42 -0.10 69 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.37 -0.11 68 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.33 -0.09 68 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.29 -0.08 69 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.25 -0.07 69 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.20 -0.09 68 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.16 -0.08 68 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 1.07 -0.08 68 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 0.99 -0.09 68 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.91 -0.09 68 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.84 -0.09 68 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.78 -0.08 68 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.73 -0.07 69 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.67 -0.07 69 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.62 -0.07 69 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.58 -0.05 69 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.54 -0.05 69 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.48 -0.07 68 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.45 -0.06 68 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.41 -0.06 68 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.40 -0.04 69 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.37 -0.03 69 0 4 0
29SEP27 4.00 C 0.00 0.00 0.00 1.78 -0.13 69 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.73 -0.13 69 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.68 -0.13 68 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.64 -0.12 69 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.62 -0.10 70 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.57 -0.11 70 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.51 -0.12 69 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.47 -0.12 69 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.45 -0.10 70 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.41 -0.10 69 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.37 -0.11 69 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.29 -0.09 70 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.21 -0.09 70 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.13 -0.09 69 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.07 -0.08 70 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.00 -0.08 70 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.94 -0.08 70 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.89 -0.07 70 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.84 -0.07 70 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.76 -0.09 69 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.72 -0.08 69 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.67 -0.09 68 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.65 -0.06 69 0 0 0
TOTAL CALL 191 4,068 +184
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 164 0 46 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 119 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 61 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 +0.02 58 0 117 0
29SEP26 5.00 P 0.15 0.15 0.15 0.11 +0.04 59 7 82 -7
29SEP26 5.25 P 0.00 0.00 0.00 0.34 +0.12 92 0 120 0
29SEP26 5.50 P 0.00 0.00 0.00 0.58 +0.12 0 0 15 -52
29SEP26 5.75 P 0.00 0.00 0.00 0.83 +0.12 0 0 0 -73
29SEP26 6.00 P 0.00 0.00 0.00 1.08 +0.12 0 0 30 -31
29SEP26 6.25 P 0.00 0.00 0.00 1.33 +0.12 0 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.58 +0.12 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 +0.12 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.08 +0.12 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.33 +0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 +0.12 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.83 +0.12 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.08 +0.12 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.33 +0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.58 +0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.83 +0.12 0 0 0 0
02OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 4.35 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
02OCT26 4.45 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 4.55 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 4.60 P 0.02 0.02 0.02 0.01 0.00 48 10 10 +10
02OCT26 4.65 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
02OCT26 4.70 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
02OCT26 4.75 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
02OCT26 4.80 P 0.00 0.00 0.00 0.06 +0.02 54 0 0 0
02OCT26 4.85 P 0.00 0.00 0.00 0.08 +0.03 54 0 0 0
02OCT26 4.90 P 0.00 0.00 0.00 0.10 +0.03 53 0 2 0
02OCT26 4.95 P 0.00 0.00 0.00 0.13 +0.05 55 0 0 0
02OCT26 5.00 P 0.00 0.00 0.00 0.15 +0.05 51 0 0 0
02OCT26 5.10 P 0.00 0.00 0.00 0.23 +0.07 57 0 5 0
02OCT26 5.20 P 0.00 0.00 0.00 0.31 +0.10 58 0 0 0
02OCT26 5.30 P 0.00 0.00 0.00 0.40 +0.12 62 0 0 0
02OCT26 5.40 P 0.00 0.00 0.00 0.50 +0.12 73 0 0 0
02OCT26 5.50 P 0.00 0.00 0.00 0.59 +0.12 70 0 0 0
02OCT26 5.60 P 0.00 0.00 0.00 0.69 +0.13 79 0 0 0
02OCT26 5.70 P 0.00 0.00 0.00 0.78 +0.12 0 0 0 0
02OCT26 5.80 P 0.00 0.00 0.00 0.88 +0.12 0 0 0 0
02OCT26 5.90 P 0.00 0.00 0.00 0.98 +0.12 0 0 0 0
02OCT26 6.00 P 0.00 0.00 0.00 1.08 +0.12 0 0 0 0
02OCT26 6.10 P 0.00 0.00 0.00 1.18 +0.14 0 0 0 0
02OCT26 6.20 P 0.00 0.00 0.00 1.28 +0.14 0 0 0 0
02OCT26 6.30 P 0.00 0.00 0.00 1.38 +0.14 0 0 0 0
02OCT26 6.40 P 0.00 0.00 0.00 1.48 +0.14 0 0 0 0
02OCT26 6.50 P 0.00 0.00 0.00 1.58 +0.12 0 0 0 0
02OCT26 6.60 P 0.00 0.00 0.00 1.68 +0.14 0 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 1.78 +0.14 0 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 1.88 +0.14 0 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 1.98 +0.14 0 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 2.08 +0.12 0 0 0 0
02OCT26 7.10 P 0.00 0.00 0.00 2.18 +0.14 0 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 2.28 +0.14 0 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 2.38 +0.14 0 0 0 0
09OCT26 4.05 P 0.00 0.00 0.00 0.01 - 67 0 0 -
09OCT26 4.10 P 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 4.15 P 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 4.20 P 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 4.25 P 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 4.30 P 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 4.35 P 0.00 0.00 0.00 0.01 - 46 0 0 -
09OCT26 4.40 P 0.00 0.00 0.00 0.02 - 51 0 0 -
09OCT26 4.45 P 0.00 0.00 0.00 0.03 - 53 0 0 -
09OCT26 4.50 P 0.00 0.00 0.00 0.04 - 54 0 0 -
09OCT26 4.55 P 0.00 0.00 0.00 0.05 - 54 0 0 -
09OCT26 4.60 P 0.00 0.00 0.00 0.06 - 53 0 0 -
09OCT26 4.65 P 0.00 0.00 0.00 0.08 - 56 0 0 -
09OCT26 4.70 P 0.00 0.00 0.00 0.09 - 54 0 0 -
09OCT26 4.75 P 0.00 0.00 0.00 0.11 - 55 0 0 -
09OCT26 4.80 P 0.00 0.00 0.00 0.13 - 55 0 0 -
09OCT26 4.85 P 0.00 0.00 0.00 0.15 - 54 0 0 -
09OCT26 4.90 P 0.00 0.00 0.00 0.17 - 53 0 0 -
09OCT26 4.95 P 0.00 0.00 0.00 0.20 - 54 0 0 -
09OCT26 5.00 P 0.00 0.00 0.00 0.23 - 55 0 0 -
09OCT26 5.10 P 0.00 0.00 0.00 0.28 - 51 0 0 -
09OCT26 5.20 P 0.00 0.00 0.00 0.36 - 54 0 0 -
09OCT26 5.30 P 0.00 0.00 0.00 0.44 - 55 0 0 -
09OCT26 5.40 P 0.00 0.00 0.00 0.53 - 59 0 0 -
09OCT26 5.50 P 0.00 0.00 0.00 0.61 - 56 0 0 -
09OCT26 5.60 P 0.00 0.00 0.00 0.71 - 63 0 0 -
09OCT26 5.70 P 0.00 0.00 0.00 0.81 - 68 0 0 -
09OCT26 5.80 P 0.00 0.00 0.00 0.91 - 74 0 0 -
09OCT26 5.90 P 0.00 0.00 0.00 0.99 - 64 0 0 -
09OCT26 6.00 P 0.00 0.00 0.00 1.09 - 68 0 0 -
09OCT26 6.10 P 0.00 0.00 0.00 1.19 - 73 0 0 -
09OCT26 6.20 P 0.00 0.00 0.00 1.28 - 0 0 0 -
09OCT26 6.30 P 0.00 0.00 0.00 1.38 - 0 0 0 -
09OCT26 6.40 P 0.00 0.00 0.00 1.48 - 0 0 0 -
09OCT26 6.50 P 0.00 0.00 0.00 1.58 - 0 0 0 -
09OCT26 6.60 P 0.00 0.00 0.00 1.68 - 0 0 0 -
09OCT26 6.70 P 0.00 0.00 0.00 1.78 - 0 0 0 -
09OCT26 6.80 P 0.00 0.00 0.00 1.88 - 0 0 0 -
09OCT26 6.90 P 0.00 0.00 0.00 1.98 - 0 0 0 -
09OCT26 7.00 P 0.00 0.00 0.00 2.08 - 0 0 0 -
09OCT26 7.10 P 0.00 0.00 0.00 2.18 - 0 0 0 -
29OCT26 4.00 P 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.08 +0.02 60 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.10 +0.02 60 0 5 0
29OCT26 4.40 P 0.00 0.00 0.00 0.12 +0.02 58 0 0 0
29OCT26 4.50 P 0.16 0.16 0.16 0.16 +0.03 60 10 55 +10
29OCT26 4.60 P 0.00 0.00 0.00 0.19 +0.03 59 0 57 0
29OCT26 4.70 P 0.00 0.00 0.00 0.23 +0.04 59 0 11 0
29OCT26 4.80 P 0.00 0.00 0.00 0.28 +0.05 60 0 6 0
29OCT26 4.90 P 0.00 0.00 0.00 0.33 +0.05 60 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.39 +0.07 61 5 48 +5
29OCT26 5.25 P 0.00 0.00 0.00 0.54 +0.07 60 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.73 +0.09 63 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.93 +0.10 63 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.16 +0.12 68 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.37 +0.11 64 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.61 +0.12 67 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.85 +0.12 69 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.09 +0.12 68 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.34 +0.12 74 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.58 +0.12 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.83 +0.12 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.08 +0.12 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.33 +0.12 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.58 +0.12 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.83 +0.12 0 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.15 +0.02 67 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.17 +0.02 65 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.20 +0.02 65 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.24 +0.03 66 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.27 +0.03 65 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.32 +0.04 67 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.35 +0.03 65 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.40 +0.04 66 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.44 +0.04 64 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.50 +0.04 65 0 131 0
27NOV26 5.00 P 0.00 0.00 0.00 0.55 +0.05 65 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.71 +0.07 66 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.88 +0.07 66 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.07 +0.07 67 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.27 +0.08 68 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.48 +0.09 69 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.69 +0.08 68 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.91 +0.09 68 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.14 +0.11 68 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.38 +0.12 70 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.61 +0.10 69 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.85 +0.11 69 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.10 +0.13 73 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.34 +0.13 71 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.59 +0.12 75 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.83 +0.12 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 +0.03 66 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 +0.04 66 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.31 +0.05 67 0 22 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.04 66 0 3 0
30DEC26 4.40 P 0.37 0.37 0.37 0.37 +0.03 65 3 3 +3
30DEC26 4.50 P 0.00 0.00 0.00 0.42 +0.04 65 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 +0.05 66 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 +0.05 66 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 +0.05 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.05 65 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 +0.05 66 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 +0.07 67 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 +0.07 66 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 +0.07 66 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.37 +0.08 67 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.57 +0.08 67 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.80 +0.10 70 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.99 +0.08 68 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.21 +0.09 68 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.44 +0.09 69 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.66 +0.08 68 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.89 +0.08 68 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.13 +0.10 69 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.37 +0.09 70 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.61 +0.09 70 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.85 +0.09 70 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 +0.03 68 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 +0.03 68 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 +0.03 68 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 +0.03 68 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 +0.04 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.67 +0.04 67 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.72 +0.04 67 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.77 +0.04 67 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.83 +0.05 67 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 +0.05 67 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.94 +0.06 67 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.09 +0.05 67 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.26 +0.07 67 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.43 +0.07 67 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 +0.06 67 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 +0.07 68 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 +0.07 68 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.22 +0.09 70 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.40 +0.07 68 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.61 +0.07 68 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.81 +0.06 67 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.04 +0.07 68 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.26 +0.08 68 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.49 +0.08 69 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.72 +0.08 69 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.95 +0.08 69 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.61 +0.02 68 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.66 +0.03 68 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.70 +0.02 68 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.75 +0.03 68 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.80 +0.04 68 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.85 +0.04 68 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.90 +0.04 67 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.96 +0.04 68 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.01 +0.04 67 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.08 +0.05 68 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.14 +0.05 68 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.29 +0.05 67 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.46 +0.06 68 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.63 +0.07 68 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.81 +0.05 68 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.99 +0.05 68 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.18 +0.05 68 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.38 +0.06 68 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.58 +0.07 69 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.78 +0.06 69 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.99 +0.07 69 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.20 +0.07 69 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.40 +0.08 68 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.62 +0.07 68 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.85 +0.09 69 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.07 +0.09 69 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.75 +0.03 69 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.81 +0.04 69 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.86 +0.03 69 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.91 +0.02 69 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.93 0.00 67 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.02 +0.04 69 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.07 +0.03 69 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.13 +0.04 69 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.17 +0.04 68 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.23 +0.04 68 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.29 +0.04 68 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.45 +0.05 68 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.62 +0.06 68 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.79 +0.06 68 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.98 +0.08 69 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.16 +0.07 69 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.34 +0.06 69 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.54 +0.07 69 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.73 +0.07 69 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.93 +0.08 69 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.13 +0.08 69 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.34 +0.09 69 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.54 +0.07 68 0 0 0
TOTAL PUT 35 2,752 -135
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$ 7.510
29SEP26 4.40 C 0.00 0.00 0.00 3.15 +0.17 624 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.01 +0.13 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.92 +0.14 451 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.85 +0.17 558 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.75 +0.17 536 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.66 +0.18 542 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.51 +0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 +0.18 469 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.03 +0.15 343 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.78 +0.15 302 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.51 +0.13 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 +0.17 262 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.02 +0.14 158 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 +0.14 144 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 +0.11 105 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.04 52 0 105 0
29SEP26 7.50 C 0.04 0.04 0.04 0.11 +0.01 66 20 297 -15
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 69 0 187 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 208 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 1,639 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 137 0 1,081 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 162 0 333 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 186 0 2,262 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 209 0 267 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 230 0 88 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 251 0 99 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 271 0 351 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 308 0 111 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 343 0 219 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 376 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 407 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 437 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 464 0 101 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 491 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 516 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 540 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 563 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 586 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 607 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 627 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 647 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 666 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 685 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 702 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 720 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 736 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 753 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 784 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 813 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 841 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 867 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.02 +0.13 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.93 +0.14 79 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.85 +0.17 93 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.75 +0.15 90 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.66 +0.16 92 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.53 +0.13 66 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.35 +0.20 94 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.05 +0.17 65 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.80 +0.15 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.56 +0.13 53 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.36 +0.14 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.18 +0.16 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.93 +0.08 52 0 0 0
29OCT26 7.00 C 0.84 0.84 0.83 0.78 +0.06 55 20 30 +20
29OCT26 7.25 C 0.55 0.55 0.55 0.64 +0.05 57 10 43 +10
29OCT26 7.50 C 0.41 0.50 0.41 0.51 +0.05 56 18 159 -15
29OCT26 7.75 C 0.32 0.32 0.31 0.40 +0.03 56 30 161 +15
29OCT26 8.00 C 0.27 0.27 0.27 0.31 +0.02 56 5 204 +5
29OCT26 8.25 C 0.00 0.00 0.00 0.24 +0.02 57 0 101 0
29OCT26 8.50 C 0.15 0.19 0.14 0.18 +0.01 57 82 356 +12
29OCT26 8.75 C 0.00 0.00 0.00 0.14 +0.01 58 0 104 0
29OCT26 9.00 C 0.09 0.09 0.09 0.10 0.00 57 15 124 +15
29OCT26 9.25 C 0.08 0.08 0.08 0.08 +0.01 58 34 72 +34
29OCT26 9.50 C 0.00 0.00 0.00 0.06 +0.01 59 0 127 0
29OCT26 9.75 C 0.00 0.00 0.00 0.04 0.00 58 0 186 0
29OCT26 10.00 C 0.05 0.05 0.05 0.03 0.00 58 2 79 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 +0.01 61 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 67 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 2.59 +0.18 69 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.35 +0.16 65 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.13 +0.16 64 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.90 +0.14 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.72 +0.16 64 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.46 +0.09 55 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.33 +0.13 61 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.12 +0.09 56 0 0 0
27NOV26 7.00 C 0.85 0.97 0.85 1.02 +0.10 61 18 38 +15
27NOV26 7.25 C 0.00 0.00 0.00 0.86 +0.07 59 0 30 0
27NOV26 7.50 C 0.62 0.62 0.62 0.73 +0.06 58 15 70 0
27NOV26 7.75 C 0.00 0.00 0.00 0.61 +0.04 57 0 61 0
27NOV26 8.00 C 0.43 0.43 0.43 0.53 +0.04 58 15 148 +15
27NOV26 8.25 C 0.00 0.00 0.00 0.45 +0.03 59 0 72 0
27NOV26 8.50 C 0.00 0.00 0.00 0.38 +0.04 59 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.32 +0.03 59 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 0.27 +0.03 59 0 86 0
27NOV26 9.25 C 0.00 0.00 0.00 0.22 +0.02 59 0 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.18 +0.01 59 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.15 +0.01 59 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.12 +0.01 58 0 97 0
27NOV26 10.50 C 0.04 0.04 0.04 0.08 0.00 58 2 53 +1
27NOV26 11.00 C 0.07 0.07 0.07 0.06 +0.01 60 2 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 0.00 57 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 57 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.21 +0.19 73 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.08 +0.15 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.01 +0.18 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.92 +0.18 67 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.80 +0.15 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.71 +0.14 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.62 +0.14 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.40 +0.14 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.21 +0.16 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.99 +0.13 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.79 +0.12 57 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.59 +0.09 55 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.44 +0.11 57 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.28 +0.07 56 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.15 +0.07 57 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.01 +0.06 57 0 84 0
30DEC26 7.50 C 0.00 0.00 0.00 0.90 +0.06 57 0 464 0
30DEC26 7.75 C 0.00 0.00 0.00 0.79 +0.05 57 0 118 0
30DEC26 8.00 C 0.00 0.00 0.00 0.70 +0.06 57 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 0.61 +0.05 57 0 160 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 +0.04 58 0 142 0
30DEC26 8.75 C 0.00 0.00 0.00 0.47 +0.04 58 0 85 0
30DEC26 9.00 C 0.36 0.37 0.35 0.41 +0.03 58 35 171 +35
30DEC26 9.25 C 0.00 0.00 0.00 0.36 +0.03 58 0 106 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 +0.02 58 0 31 0
30DEC26 9.75 C 0.00 0.00 0.00 0.27 +0.02 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 +0.01 58 0 90 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 0.00 56 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 +0.01 58 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 0.00 57 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 58 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 0.04 +0.01 59 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 +0.01 58 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 57 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 3.31 +0.15 63 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.23 +0.15 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.14 +0.14 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.06 +0.15 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.98 +0.15 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.90 +0.15 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.81 +0.14 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.62 +0.14 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.43 +0.13 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.22 +0.10 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.05 +0.09 56 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.94 +0.14 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.77 +0.11 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.59 +0.06 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.49 +0.08 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.38 +0.08 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.26 +0.07 57 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.16 +0.07 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.06 +0.07 57 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 0.97 +0.06 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.89 +0.06 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.81 +0.04 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.75 +0.05 57 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.69 +0.05 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.62 +0.03 57 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.58 +0.04 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.53 +0.04 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 +0.03 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 +0.03 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 +0.02 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 +0.02 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 +0.02 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 +0.01 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 +0.02 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 +0.01 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.44 +0.15 62 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.36 +0.14 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.29 +0.15 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.21 +0.15 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.13 +0.14 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.06 +0.15 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.98 +0.14 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.80 +0.14 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.63 +0.13 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.46 +0.12 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.31 +0.13 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.16 +0.12 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.02 +0.11 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.88 +0.10 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.77 +0.13 57 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.66 +0.12 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.53 +0.07 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.43 +0.07 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.33 +0.06 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.24 +0.05 56 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.16 +0.05 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.10 +0.05 57 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.01 +0.05 56 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 0.96 +0.04 57 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.89 +0.05 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.83 +0.03 56 0 0 0
29JUN27 10.00 C 0.75 0.75 0.75 0.78 +0.04 56 5 5 +5
29JUN27 10.50 C 0.00 0.00 0.00 0.68 +0.04 56 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.59 +0.03 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.51 +0.02 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.45 +0.03 56 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.39 +0.02 56 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 3.16 +0.14 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.00 +0.14 60 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.84 +0.14 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.68 +0.13 59 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.53 +0.12 59 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.39 +0.11 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.26 +0.11 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.13 +0.10 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.02 +0.08 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.91 +0.08 58 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.80 +0.07 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.71 +0.08 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.61 +0.07 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.52 +0.06 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.44 +0.06 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.37 +0.07 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.29 +0.06 57 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.23 +0.06 57 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.16 +0.05 57 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.10 +0.05 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.05 +0.05 57 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 0.94 +0.05 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.84 +0.04 57 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.75 +0.03 57 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.68 +0.04 57 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.61 +0.03 57 0 15 0
TOTAL CALL 328 15,540 +152
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 491 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 473 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 455 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 437 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 420 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 403 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 387 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 345 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 306 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 267 0 18 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 231 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 195 0 212 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 159 0 1,077 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 125 0 154 0
29SEP26 7.00 P 0.01 0.01 0.01 0.01 -0.03 89 2 238 -2
29SEP26 7.25 P 0.03 0.03 0.03 0.02 -0.08 65 32 822 -32
29SEP26 7.50 P 0.00 0.00 0.00 0.10 -0.13 67 0 337 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 -0.15 70 0 108 0
29SEP26 8.00 P 0.00 0.00 0.00 0.49 -0.16 0 0 198 0
29SEP26 8.25 P 0.00 0.00 0.00 0.74 -0.16 0 0 2,173 -574
29SEP26 8.50 P 0.00 0.00 0.00 0.99 -0.14 0 0 1,076 0
29SEP26 8.75 P 0.00 0.00 0.00 1.24 -0.17 0 0 45 -444
29SEP26 9.00 P 1.47 1.47 1.47 1.50 -0.17 188 1 760 0
29SEP26 9.25 P 0.00 0.00 0.00 1.74 -0.18 0 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 2.00 -0.17 232 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.25 -0.17 254 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.51 -0.16 307 0 0 -3
29SEP26 10.50 P 0.00 0.00 0.00 3.00 -0.17 312 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.50 -0.17 347 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.00 -0.17 380 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.50 -0.17 412 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.00 -0.17 443 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.49 -0.18 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.99 -0.18 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.49 -0.18 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.99 -0.18 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.49 -0.18 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.01 -0.16 647 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.50 -0.17 614 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.99 -0.18 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.49 -0.18 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.99 -0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.51 -0.16 757 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.99 -0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.49 -0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.99 -0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.49 -0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.49 -0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.50 -0.17 823 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.49 -0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.49 -0.18 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 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 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 0.00 62 0 27 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 -0.01 59 0 58 0
29OCT26 6.00 P 0.07 0.07 0.07 0.05 -0.02 58 30 114 +30
29OCT26 6.25 P 0.08 0.08 0.08 0.08 -0.03 58 34 93 +33
29OCT26 6.50 P 0.16 0.16 0.13 0.12 -0.04 56 32 877 +29
29OCT26 6.75 P 0.23 0.23 0.23 0.19 -0.05 58 15 70 +15
29OCT26 7.00 P 0.26 0.26 0.26 0.26 -0.07 56 2 61 -2
29OCT26 7.25 P 0.00 0.00 0.00 0.37 -0.07 58 0 22 0
29OCT26 7.50 P 0.00 0.00 0.00 0.48 -0.09 56 0 119 0
29OCT26 7.75 P 0.00 0.00 0.00 0.62 -0.11 56 0 92 0
29OCT26 8.00 P 0.00 0.00 0.00 0.81 -0.10 60 0 32 0
29OCT26 8.25 P 0.00 0.00 0.00 0.99 -0.11 60 0 85 0
29OCT26 8.50 P 1.27 1.27 1.27 1.13 -0.17 53 1 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.35 -0.17 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.62 -0.12 65 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.83 -0.14 64 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 2.05 -0.16 63 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.30 -0.15 68 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.53 -0.15 67 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.01 -0.16 68 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.50 -0.17 70 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.00 -0.17 76 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.51 -0.16 89 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.00 -0.17 89 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.07 -0.02 59 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.10 -0.02 58 0 38 0
27NOV26 6.00 P 0.00 0.00 0.00 0.15 -0.02 59 0 215 0
27NOV26 6.25 P 0.00 0.00 0.00 0.20 -0.04 58 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.27 -0.05 59 0 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.36 -0.05 59 0 30 0
27NOV26 7.00 P 0.51 0.51 0.51 0.44 -0.08 57 15 236 +15
27NOV26 7.25 P 0.00 0.00 0.00 0.56 -0.07 58 0 87 0
27NOV26 7.50 P 0.00 0.00 0.00 0.69 -0.08 58 0 121 0
27NOV26 7.75 P 0.00 0.00 0.00 0.82 -0.08 57 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 0.98 -0.12 58 0 75 0
27NOV26 8.25 P 0.00 0.00 0.00 1.15 -0.13 58 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.37 -0.10 62 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.53 -0.13 59 0 6 0
27NOV26 9.00 P 0.00 0.00 0.00 1.73 -0.14 60 0 3 0
27NOV26 9.25 P 0.00 0.00 0.00 1.96 -0.12 63 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 2.12 -0.18 57 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.31 -0.21 52 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.58 -0.17 59 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.04 -0.17 59 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.52 -0.17 60 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.00 -0.17 59 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.51 -0.16 67 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.00 -0.17 68 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 -0.01 57 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 -0.01 59 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.01 59 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.02 57 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 -0.02 57 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 -0.03 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 -0.04 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 -0.04 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 -0.05 57 0 1,136 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 -0.05 57 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 -0.07 57 0 138 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 -0.06 57 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.83 -0.08 57 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 -0.07 56 0 61 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 -0.09 58 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.29 -0.11 57 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 -0.11 57 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.65 -0.12 57 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.85 -0.12 58 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 2.05 -0.12 58 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 -0.12 59 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 -0.11 60 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 -0.14 58 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.12 -0.14 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.57 -0.17 58 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.04 -0.16 59 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.52 -0.16 59 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.01 -0.16 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.49 -0.18 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.99 -0.18 0 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.49 -0.18 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.99 -0.18 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.49 -0.18 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.01 -0.16 81 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.50 -0.17 80 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.99 -0.18 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.49 -0.18 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.99 -0.18 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.51 -0.16 94 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.99 -0.18 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.49 -0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.99 -0.18 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.49 -0.18 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.49 -0.18 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.50 -0.17 108 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 -0.01 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 -0.01 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 -0.01 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 -0.02 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 -0.02 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 -0.02 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.25 -0.02 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.31 -0.03 57 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.39 -0.02 58 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.47 -0.03 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.55 -0.04 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.65 -0.04 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.76 -0.04 57 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.87 -0.05 56 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 1.00 -0.05 56 0 19 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 -0.06 56 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.27 -0.07 56 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.42 -0.07 56 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.58 -0.10 56 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.78 -0.08 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.93 -0.11 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.09 -0.14 55 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.32 -0.10 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.49 -0.12 56 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 -0.15 55 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.91 -0.11 58 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.33 -0.11 58 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.71 -0.16 55 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.20 -0.11 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.63 -0.14 57 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.08 -0.15 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.55 -0.16 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.00 -0.19 51 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.49 -0.18 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.02 -0.15 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 -0.01 56 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 -0.02 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.21 -0.02 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.24 -0.02 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.26 -0.02 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.28 -0.03 56 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.31 -0.02 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.38 -0.03 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.46 -0.03 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.55 -0.03 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.64 -0.03 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.73 -0.04 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.84 -0.04 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.95 -0.05 55 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.07 -0.05 55 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.20 -0.05 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.33 -0.07 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.48 -0.06 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.63 -0.07 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.79 -0.09 55 0 15 0
29JUN27 8.50 P 0.00 0.00 0.00 1.99 -0.06 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.13 -0.11 55 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.31 -0.10 55 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.49 -0.11 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.69 -0.10 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.87 -0.11 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.07 -0.11 56 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.48 -0.11 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.89 -0.11 56 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.31 -0.12 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.74 -0.13 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.21 -0.11 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.44 -0.03 57 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.52 -0.03 57 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.61 -0.03 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.71 -0.04 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.80 -0.03 56 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.90 -0.04 56 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.01 -0.05 55 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.13 -0.05 55 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.26 -0.05 55 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.39 -0.05 55 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.53 -0.06 55 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.68 -0.06 55 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.83 -0.06 55 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.99 -0.07 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.15 -0.09 55 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 2.33 -0.09 55 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.50 -0.10 55 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.69 -0.10 56 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.87 -0.10 55 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.05 -0.11 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.24 -0.12 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.64 -0.11 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.04 -0.11 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.46 -0.11 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.88 -0.12 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.31 -0.13 55 0 0 0
TOTAL PUT 164 15,443 -935
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KEH - BEKE CLOSING PRICE HK$ 43.900
29SEP26 33.00 C 0.00 0.00 0.00 10.90 +0.97 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.90 +0.97 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.90 +0.97 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.90 +0.97 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.90 +0.97 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.90 +0.97 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.90 +0.97 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.90 +0.95 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.91 +0.90 59 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 1.93 +0.74 52 0 207 0
29SEP26 43.00 C 0.00 0.00 0.00 1.05 +0.47 51 0 325 0
29SEP26 44.00 C 0.50 0.64 0.50 0.41 +0.17 49 107 136 -45
29SEP26 45.00 C 0.00 0.00 0.00 0.11 +0.03 50 0 386 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 51 0 451 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 676 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 122 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 93 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 108 0 210 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 142 0 375 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1,296 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 204 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 10.91 +0.97 0 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 10.41 +0.97 0 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 9.91 +0.97 0 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 9.41 +0.97 0 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 8.91 +0.97 0 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 8.41 +0.97 0 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 7.91 +0.97 0 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 7.41 +0.97 0 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 6.91 +0.97 0 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 6.41 +0.96 0 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 5.91 +0.96 0 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 5.42 +0.96 53 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 4.92 +0.95 48 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 4.43 +0.93 49 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 3.94 +0.91 48 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 3.46 +0.87 47 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 2.99 +0.82 46 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 2.55 +0.78 47 0 30 0
02OCT26 42.00 C 1.72 1.72 1.72 2.13 +0.71 47 15 82 +15
02OCT26 42.50 C 1.45 1.51 1.26 1.69 +0.54 43 68 79 +64
02OCT26 43.00 C 1.04 1.50 0.96 1.35 +0.46 44 90 75 +45
02OCT26 43.50 C 1.05 1.05 0.71 1.05 +0.39 45 45 90 +45
02OCT26 44.00 C 0.80 0.80 0.76 0.80 +0.31 45 45 105 +45
02OCT26 44.50 C 0.64 0.64 0.64 0.59 +0.24 46 15 68 +8
02OCT26 45.00 C 0.36 0.48 0.25 0.43 +0.18 46 42 42 +33
02OCT26 45.50 C 0.33 0.33 0.33 0.30 +0.13 46 15 0 -15
02OCT26 46.00 C 0.00 0.00 0.00 0.21 +0.10 47 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.14 +0.07 47 0 111 0
02OCT26 47.00 C 0.00 0.00 0.00 0.09 +0.04 47 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 10.93 - 0 0 0 -
09OCT26 33.50 C 0.00 0.00 0.00 10.43 - 0 0 0 -
09OCT26 34.00 C 0.00 0.00 0.00 9.94 - 60 0 0 -
09OCT26 34.50 C 0.00 0.00 0.00 9.44 - 56 0 0 -
09OCT26 35.00 C 0.00 0.00 0.00 8.94 - 53 0 0 -
09OCT26 35.50 C 0.00 0.00 0.00 8.45 - 55 0 0 -
09OCT26 36.00 C 0.00 0.00 0.00 7.94 - 46 0 0 -
09OCT26 36.50 C 0.00 0.00 0.00 7.44 - 43 0 0 -
09OCT26 37.00 C 0.00 0.00 0.00 6.94 - 40 0 0 -
09OCT26 37.50 C 0.00 0.00 0.00 6.45 - 42 0 0 -
09OCT26 38.00 C 0.00 0.00 0.00 5.96 - 41 0 0 -
09OCT26 38.50 C 0.00 0.00 0.00 5.47 - 40 0 0 -
09OCT26 39.00 C 0.00 0.00 0.00 4.99 - 40 0 0 -
09OCT26 39.50 C 0.00 0.00 0.00 4.53 - 41 0 0 -
09OCT26 40.00 C 0.00 0.00 0.00 4.07 - 41 0 0 -
09OCT26 40.50 C 0.00 0.00 0.00 3.63 - 41 0 0 -
09OCT26 41.00 C 0.00 0.00 0.00 3.21 - 41 0 0 -
09OCT26 41.50 C 0.00 0.00 0.00 2.81 - 41 0 0 -
09OCT26 42.00 C 0.00 0.00 0.00 2.43 - 41 0 0 -
09OCT26 42.50 C 2.09 2.14 2.09 2.02 - 38 24 24 -
09OCT26 43.00 C 1.48 1.48 1.48 1.71 - 39 30 30 -
09OCT26 43.50 C 0.00 0.00 0.00 1.43 - 39 0 0 -
09OCT26 44.00 C 1.12 1.12 1.12 1.19 - 40 15 15 -
09OCT26 44.50 C 0.91 0.91 0.91 0.97 - 40 15 15 -
09OCT26 45.00 C 0.00 0.00 0.00 0.78 - 40 0 0 -
09OCT26 45.50 C 0.73 0.73 0.73 0.62 - 40 30 30 -
09OCT26 46.00 C 0.59 0.59 0.59 0.50 - 40 4 4 -
09OCT26 46.50 C 0.00 0.00 0.00 0.40 - 41 0 0 -
09OCT26 47.00 C 0.00 0.00 0.00 0.31 - 41 0 0 -
09OCT26 47.50 C 0.00 0.00 0.00 0.24 - 41 0 0 -
09OCT26 48.00 C 0.00 0.00 0.00 0.18 - 41 0 0 -
09OCT26 48.50 C 0.00 0.00 0.00 0.13 - 41 0 0 -
09OCT26 49.00 C 0.00 0.00 0.00 0.10 - 41 0 0 -
09OCT26 49.50 C 0.00 0.00 0.00 0.07 - 41 0 0 -
09OCT26 50.00 C 0.00 0.00 0.00 0.05 - 41 0 0 -
09OCT26 51.00 C 0.00 0.00 0.00 0.03 - 42 0 0 -
09OCT26 52.00 C 0.00 0.00 0.00 0.02 - 44 0 0 -
09OCT26 53.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
09OCT26 54.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 55.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
09OCT26 56.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 10.99 +1.01 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.05 +1.04 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.04 +1.00 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.04 +0.90 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.13 +0.90 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.22 +0.86 39 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.36 +0.82 39 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 4.55 +0.76 39 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 3.80 +0.69 39 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 3.13 +0.57 39 0 194 0
29OCT26 43.00 C 2.18 2.49 2.18 2.46 +0.48 37 45 391 +12
29OCT26 44.00 C 2.12 2.12 2.12 1.96 +0.41 38 15 286 +9
29OCT26 45.00 C 0.00 0.00 0.00 1.53 +0.32 38 0 163 0
29OCT26 46.00 C 0.00 0.00 0.00 1.18 +0.27 38 0 721 0
29OCT26 47.00 C 0.00 0.00 0.00 0.89 +0.21 38 0 1,870 0
29OCT26 48.00 C 0.82 0.82 0.82 0.67 +0.18 39 10 283 0
29OCT26 49.00 C 0.00 0.00 0.00 0.50 +0.15 39 0 213 0
29OCT26 50.00 C 0.00 0.00 0.00 0.37 +0.12 39 0 101 0
29OCT26 52.50 C 0.21 0.21 0.21 0.15 +0.05 39 24 348 +24
29OCT26 55.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 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 11.27 +0.99 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.39 +1.01 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.57 +1.08 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.60 +0.95 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.69 +0.83 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.90 +0.80 43 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 6.15 +0.76 43 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.45 +0.71 43 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.80 +0.63 43 0 66 0
27NOV26 42.00 C 3.85 3.86 3.85 4.08 +0.52 41 26 120 +26
27NOV26 43.00 C 3.32 3.32 3.32 3.55 +0.44 42 15 165 -12
27NOV26 44.00 C 2.85 2.85 2.85 3.07 +0.46 42 31 165 +14
27NOV26 45.00 C 0.00 0.00 0.00 2.64 +0.42 42 0 433 0
27NOV26 46.00 C 0.00 0.00 0.00 2.25 +0.36 42 0 142 0
27NOV26 47.00 C 0.00 0.00 0.00 1.92 +0.32 43 0 210 0
27NOV26 48.00 C 0.00 0.00 0.00 1.62 +0.28 43 0 189 0
27NOV26 49.00 C 0.00 0.00 0.00 1.36 +0.24 43 0 266 0
27NOV26 50.00 C 0.00 0.00 0.00 1.14 +0.19 43 0 367 0
27NOV26 52.50 C 0.70 0.70 0.70 0.73 +0.17 43 15 405 0
27NOV26 55.00 C 0.54 0.54 0.54 0.45 +0.11 43 15 244 0
27NOV26 57.50 C 0.00 0.00 0.00 0.27 +0.07 43 0 148 0
27NOV26 60.00 C 0.00 0.00 0.00 0.16 +0.05 44 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.09 +0.03 44 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.56 +0.98 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.66 +0.94 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.87 +0.99 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.05 +0.97 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.20 +0.88 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.35 +0.75 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.65 +0.71 41 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 5.98 +0.67 41 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 5.36 +0.58 41 0 65 0
30DEC26 42.00 C 4.47 4.47 4.47 4.71 +0.48 40 15 116 +12
30DEC26 43.00 C 4.29 4.29 4.20 4.17 +0.44 40 30 145 +30
30DEC26 44.00 C 3.67 3.74 3.67 3.72 +0.44 40 30 165 +30
30DEC26 45.00 C 0.00 0.00 0.00 3.25 +0.38 40 0 80 0
30DEC26 46.00 C 2.74 2.74 2.74 2.86 +0.35 40 15 600 0
30DEC26 47.00 C 0.00 0.00 0.00 2.51 +0.33 40 0 1,471 0
30DEC26 48.00 C 2.09 2.09 2.09 2.20 +0.30 41 15 189 +15
30DEC26 49.00 C 0.00 0.00 0.00 1.92 +0.26 41 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 1.68 +0.27 41 0 209 0
30DEC26 52.50 C 0.00 0.00 0.00 1.16 +0.17 41 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.79 +0.15 41 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.54 +0.11 41 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.36 +0.08 41 0 58 0
30DEC26 62.50 C 0.34 0.36 0.34 0.23 +0.05 41 30 210 +30
30DEC26 65.00 C 0.29 0.29 0.29 0.15 +0.03 41 15 90 +15
30DEC26 67.50 C 0.00 0.00 0.00 0.10 +0.03 42 0 75 0
30MAR27 33.00 C 0.00 0.00 0.00 12.33 +0.80 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.77 +1.01 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.97 +0.96 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.23 +0.92 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.51 +0.88 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.82 +0.85 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.11 +0.75 42 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 7.53 +0.81 42 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 6.97 +0.79 42 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 6.35 +0.60 41 0 1,093 0
30MAR27 43.00 C 0.00 0.00 0.00 5.72 +0.47 40 0 1,308 0
30MAR27 44.00 C 0.00 0.00 0.00 5.26 +0.45 40 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 4.83 +0.42 40 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 4.43 +0.39 40 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 4.06 +0.37 40 0 412 0
30MAR27 48.00 C 0.00 0.00 0.00 3.71 +0.37 40 0 396 0
30MAR27 49.00 C 0.00 0.00 0.00 3.40 +0.35 40 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 3.11 +0.29 40 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 2.48 +0.27 41 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 1.93 +0.26 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.46 +0.17 40 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.16 +0.17 40 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 0.87 +0.11 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.69 +0.11 40 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.52 +0.06 40 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 12.61 +0.83 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.87 +0.81 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.35 +0.96 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.67 +0.65 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.03 +0.64 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.24 +0.49 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.91 +0.72 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.33 +0.68 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.81 +0.65 43 0 23 0
29JUN27 42.00 C 0.00 0.00 0.00 7.21 +0.56 42 0 500 0
29JUN27 43.00 C 6.66 6.66 6.47 6.75 +0.53 42 42 536 +10
29JUN27 44.00 C 6.39 6.39 6.22 6.31 +0.52 42 30 45 +15
29JUN27 45.00 C 5.82 5.82 5.82 5.90 +0.54 42 15 45 +15
29JUN27 46.00 C 5.35 5.35 5.35 5.52 +0.51 42 15 470 +15
29JUN27 47.00 C 5.08 5.08 5.08 5.16 +0.50 42 15 455 0
29JUN27 48.00 C 0.00 0.00 0.00 4.81 +0.50 42 0 275 0
29JUN27 49.00 C 0.00 0.00 0.00 4.46 +0.45 42 0 530 0
29JUN27 50.00 C 0.00 0.00 0.00 4.15 +0.42 42 0 325 0
29JUN27 52.50 C 0.00 0.00 0.00 3.46 +0.38 42 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.89 +0.34 42 0 61 0
29JUN27 57.50 C 0.00 0.00 0.00 2.38 +0.27 42 0 32 0
29JUN27 60.00 C 0.00 0.00 0.00 1.99 +0.27 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.59 +0.20 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.32 +0.19 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.09 +0.15 41 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 13.15 +0.77 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.49 +0.75 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.85 +0.75 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.21 +0.70 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.63 +0.68 41 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.08 +0.69 41 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.52 +0.64 41 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.28 +0.88 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.79 +0.63 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.30 +0.61 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.83 +0.55 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.42 +0.55 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.01 +0.55 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.61 +0.52 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.23 +0.47 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.90 +0.47 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.57 +0.48 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.24 +0.44 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.54 +0.40 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.88 +0.32 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.27 +0.31 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.79 +0.24 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.43 +0.25 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.06 +0.19 41 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.79 +0.18 41 0 0 0
TOTAL CALL 1,023 26,561 +455
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 121 0 40 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.07 63 0 500 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.23 53 0 935 0
29SEP26 43.00 P 0.10 0.10 0.10 0.15 -0.51 51 60 709 -45
29SEP26 44.00 P 0.57 0.60 0.57 0.53 -0.77 52 90 248 -75
29SEP26 45.00 P 0.00 0.00 0.00 1.21 -0.93 50 0 146 0
29SEP26 46.00 P 0.00 0.00 0.00 2.12 -0.97 52 0 240 0
29SEP26 47.00 P 0.00 0.00 0.00 3.10 -0.98 0 0 498 0
29SEP26 48.00 P 0.00 0.00 0.00 4.10 -0.98 0 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 5.10 -0.98 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.10 -0.98 0 0 0 -15
29SEP26 52.50 P 0.00 0.00 0.00 8.60 -0.98 0 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 11.10 -0.98 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.76 -0.82 310 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.26 -0.82 347 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.60 -0.98 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.10 -0.98 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.60 -0.98 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 0.02 -0.04 51 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.03 -0.07 49 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.05 -0.10 48 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.08 -0.16 47 0 15 0
02OCT26 41.50 P 0.13 0.13 0.13 0.13 -0.23 46 50 62 +20
02OCT26 42.00 P 0.00 0.00 0.00 0.22 -0.29 47 0 23 0
02OCT26 42.50 P 0.42 0.42 0.25 0.34 -0.35 48 45 47 -34
02OCT26 43.00 P 0.51 0.55 0.51 0.49 -0.43 48 49 89 -30
02OCT26 43.50 P 0.63 0.73 0.63 0.69 -0.53 48 50 45 -15
02OCT26 44.00 P 0.87 1.18 0.79 0.94 -0.61 48 78 67 +2
02OCT26 44.50 P 1.15 1.55 1.12 1.24 -0.66 49 52 37 +22
02OCT26 45.00 P 0.00 0.00 0.00 1.57 -0.73 49 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 1.90 -0.82 47 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 2.30 -0.87 47 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 2.73 -0.90 47 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 3.18 -0.93 47 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 3.64 -0.95 46 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 4.12 -0.96 46 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 4.61 -0.97 46 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 5.10 -0.98 0 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 5.60 -0.98 0 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 6.10 -0.98 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 7.10 -0.98 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 8.10 -0.98 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 9.10 -0.98 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 10.10 -0.98 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 11.10 -0.98 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 12.10 -0.98 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 13.10 -0.98 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
09OCT26 33.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
09OCT26 34.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
09OCT26 34.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 35.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
09OCT26 35.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 36.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 36.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 37.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 37.50 P 0.00 0.00 0.00 0.02 - 43 0 0 -
09OCT26 38.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
09OCT26 38.50 P 0.00 0.00 0.00 0.04 - 41 0 0 -
09OCT26 39.00 P 0.00 0.00 0.00 0.06 - 41 0 0 -
09OCT26 39.50 P 0.00 0.00 0.00 0.09 - 41 0 0 -
09OCT26 40.00 P 0.00 0.00 0.00 0.14 - 41 0 0 -
09OCT26 40.50 P 0.00 0.00 0.00 0.20 - 41 0 0 -
09OCT26 41.00 P 0.00 0.00 0.00 0.28 - 41 0 0 -
09OCT26 41.50 P 0.00 0.00 0.00 0.38 - 41 0 0 -
09OCT26 42.00 P 0.00 0.00 0.00 0.51 - 42 0 0 -
09OCT26 42.50 P 0.75 0.75 0.75 0.67 - 42 15 15 -
09OCT26 43.00 P 0.94 0.94 0.92 0.85 - 41 30 30 -
09OCT26 43.50 P 1.17 1.17 0.95 1.07 - 42 28 28 -
09OCT26 44.00 P 1.27 1.27 1.07 1.32 - 42 16 16 -
09OCT26 44.50 P 1.44 1.46 1.31 1.61 - 42 45 30 -
09OCT26 45.00 P 1.95 1.95 1.74 1.93 - 43 24 15 -
09OCT26 45.50 P 0.00 0.00 0.00 2.21 - 41 0 0 -
09OCT26 46.00 P 0.00 0.00 0.00 2.57 - 41 0 0 -
09OCT26 46.50 P 0.00 0.00 0.00 2.96 - 41 0 0 -
09OCT26 47.00 P 0.00 0.00 0.00 3.37 - 41 0 0 -
09OCT26 47.50 P 0.00 0.00 0.00 3.80 - 41 0 0 -
09OCT26 48.00 P 0.00 0.00 0.00 4.24 - 41 0 0 -
09OCT26 48.50 P 0.00 0.00 0.00 4.70 - 41 0 0 -
09OCT26 49.00 P 0.00 0.00 0.00 5.16 - 40 0 0 -
09OCT26 49.50 P 0.00 0.00 0.00 5.64 - 41 0 0 -
09OCT26 50.00 P 0.00 0.00 0.00 6.12 - 40 0 0 -
09OCT26 51.00 P 0.00 0.00 0.00 7.11 - 43 0 0 -
09OCT26 52.00 P 0.00 0.00 0.00 8.10 - 0 0 0 -
09OCT26 53.00 P 0.00 0.00 0.00 9.10 - 0 0 0 -
09OCT26 54.00 P 0.00 0.00 0.00 10.10 - 0 0 0 -
09OCT26 55.00 P 0.00 0.00 0.00 11.10 - 0 0 0 -
09OCT26 56.00 P 0.00 0.00 0.00 12.10 - 0 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.14 -0.07 39 0 234 0
29OCT26 38.00 P 0.00 0.00 0.00 0.23 -0.11 39 0 153 0
29OCT26 39.00 P 0.00 0.00 0.00 0.37 -0.16 39 0 270 0
29OCT26 40.00 P 0.00 0.00 0.00 0.56 -0.22 39 0 135 0
29OCT26 41.00 P 0.00 0.00 0.00 0.82 -0.27 39 0 204 0
29OCT26 42.00 P 0.00 0.00 0.00 1.14 -0.34 39 0 110 0
29OCT26 43.00 P 1.38 1.57 1.38 1.55 -0.41 39 30 342 +15
29OCT26 44.00 P 1.89 2.07 1.76 2.04 -0.52 40 165 442 +150
29OCT26 45.00 P 2.40 2.40 2.33 2.65 -0.50 40 60 188 -30
29OCT26 46.00 P 0.00 0.00 0.00 3.21 -0.65 39 0 140 0
29OCT26 47.00 P 0.00 0.00 0.00 3.92 -0.71 39 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 4.69 -0.77 39 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 5.51 -0.82 39 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 6.37 -0.86 39 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 8.70 -1.02 41 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 11.13 -0.95 43 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.76 -0.82 60 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.26 -0.82 67 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.60 -0.98 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.10 -0.98 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 23.60 -0.98 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.15 -0.04 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.22 -0.07 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.32 -0.09 44 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 0.46 -0.10 44 0 90 0
27NOV26 37.00 P 0.00 0.00 0.00 0.62 -0.15 44 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.83 -0.19 44 0 180 0
27NOV26 39.00 P 0.00 0.00 0.00 1.09 -0.23 44 0 441 0
27NOV26 40.00 P 0.00 0.00 0.00 1.40 -0.25 44 0 260 0
27NOV26 41.00 P 0.00 0.00 0.00 1.74 -0.29 44 0 356 0
27NOV26 42.00 P 0.00 0.00 0.00 2.13 -0.33 44 0 272 0
27NOV26 43.00 P 2.48 2.48 2.41 2.58 -0.38 44 75 408 +15
27NOV26 44.00 P 2.90 2.90 2.90 3.09 -0.42 44 15 381 0
27NOV26 45.00 P 0.00 0.00 0.00 3.65 -0.48 44 0 286 0
27NOV26 46.00 P 0.00 0.00 0.00 4.13 -0.64 42 0 495 0
27NOV26 47.00 P 0.00 0.00 0.00 4.87 -0.61 43 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 5.57 -0.64 43 0 539 0
27NOV26 49.00 P 0.00 0.00 0.00 6.30 -0.69 43 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 7.07 -0.82 43 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 9.13 -0.91 43 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 11.34 -0.99 42 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 13.76 -0.95 45 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 16.26 -0.84 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.60 -0.98 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.10 -0.98 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.60 -0.98 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.30 -0.08 41 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.41 -0.11 41 0 113 0
30DEC26 35.00 P 0.00 0.00 0.00 0.56 -0.13 41 0 124 0
30DEC26 36.00 P 0.00 0.00 0.00 0.74 -0.15 41 0 132 0
30DEC26 37.00 P 0.00 0.00 0.00 0.95 -0.20 42 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 1.21 -0.22 42 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 1.50 -0.25 42 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.84 -0.27 42 0 62 0
30DEC26 41.00 P 0.00 0.00 0.00 2.22 -0.30 42 0 149 0
30DEC26 42.00 P 0.00 0.00 0.00 2.63 -0.33 42 0 147 0
30DEC26 43.00 P 3.23 3.23 3.23 3.10 -0.36 41 8 362 0
30DEC26 44.00 P 3.71 3.71 3.64 3.61 -0.40 42 30 453 +30
30DEC26 45.00 P 3.97 3.97 3.97 4.17 -0.46 42 15 121 -15
30DEC26 46.00 P 0.00 0.00 0.00 4.69 -0.58 41 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 5.35 -0.59 41 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 5.87 -0.79 39 0 56 0
30DEC26 49.00 P 0.00 0.00 0.00 6.69 -0.79 40 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 7.41 -0.86 40 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 9.45 -0.88 41 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 11.65 -0.88 42 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 13.77 -1.06 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.26 -0.96 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.60 -1.09 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.10 -0.98 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.60 -0.98 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.84 -0.14 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.03 -0.20 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.28 -0.22 40 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.56 -0.22 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.84 -0.24 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.19 -0.23 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.54 -0.25 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.93 -0.27 41 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 3.35 -0.29 41 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.80 -0.33 40 0 1,000 0
30MAR27 43.00 P 0.00 0.00 0.00 4.30 -0.24 40 0 1,329 0
30MAR27 44.00 P 0.00 0.00 0.00 4.82 -0.40 41 0 410 0
30MAR27 45.00 P 0.00 0.00 0.00 5.40 -0.42 41 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 6.01 -0.44 41 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 6.63 -0.51 41 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 7.13 -0.68 40 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 7.80 -0.72 40 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 8.57 -0.68 40 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 10.43 -0.76 41 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 12.24 -1.10 39 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 14.44 -0.94 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.64 -1.00 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.06 -0.87 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.28 -1.05 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.83 -0.80 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.68 -0.20 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.96 -0.21 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.21 -0.27 41 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.56 -0.25 41 0 75 0
29JUN27 37.00 P 2.86 2.86 2.86 2.93 -0.24 41 15 45 +15
29JUN27 38.00 P 0.00 0.00 0.00 3.31 -0.25 41 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.73 -0.25 41 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.17 -0.29 41 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 4.63 -0.32 40 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 5.12 -0.33 40 0 500 0
29JUN27 43.00 P 0.00 0.00 0.00 5.64 -0.37 40 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 6.19 -0.39 40 0 23 0
29JUN27 45.00 P 0.00 0.00 0.00 6.77 -0.40 40 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.36 -0.43 40 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 7.99 -0.47 40 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 8.57 -0.57 40 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 9.21 -0.61 39 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 9.88 -0.60 39 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 11.64 -0.77 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.51 -0.87 38 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 15.78 -0.66 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.74 -0.71 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.00 -0.91 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.20 -0.63 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.60 -0.81 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.28 -0.12 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.57 -0.16 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.89 -0.18 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.22 -0.24 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.61 -0.27 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.01 -0.29 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.43 -0.33 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.90 -0.35 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.39 -0.36 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.94 -0.32 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.40 -0.43 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.99 -0.41 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.54 -0.44 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.19 -0.40 40 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 8.81 -0.42 40 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 9.37 -0.50 40 0 17 0
29SEP27 49.00 P 0.00 0.00 0.00 10.32 -0.20 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.99 -0.21 41 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.53 -0.47 40 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.63 -0.28 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.60 -0.68 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.61 -0.73 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.72 -0.74 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.85 -0.78 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.06 -0.79 41 0 0 0
TOTAL PUT 1,045 21,869 +10
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$ 7.630
29SEP26 4.70 C 0.00 0.00 0.00 2.95 +0.07 500 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.85 +0.07 481 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.75 +0.07 462 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.65 +0.07 444 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.40 +0.07 400 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.15 +0.07 357 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.90 +0.07 316 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 +0.07 276 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.40 +0.07 237 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.88 +0.05 0 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 +0.05 0 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 +0.05 0 0 16 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 +0.03 41 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 38 0 33 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 122 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 148 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 172 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.95 +0.07 127 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.85 +0.06 122 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.75 +0.07 118 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.65 +0.06 113 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.40 +0.06 102 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.15 +0.06 92 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.90 +0.06 82 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.65 +0.06 72 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.40 +0.06 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.64 +0.05 29 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.40 +0.04 25 0 76 0
29OCT26 7.50 C 0.00 0.00 0.00 0.21 +0.03 24 0 135 0
29OCT26 7.75 C 0.11 0.11 0.11 0.10 +0.01 24 30 52 +19
29OCT26 8.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 2 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 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 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.85 +0.06 94 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.75 +0.07 91 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.65 +0.06 87 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.40 +0.06 79 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.15 +0.06 71 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.90 +0.06 64 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.65 +0.06 56 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.40 +0.06 49 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.89 +0.05 31 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.64 +0.04 24 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.44 +0.04 26 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.29 +0.04 25 0 49 0
27NOV26 7.75 C 0.20 0.20 0.20 0.19 +0.02 26 153 168 +138
27NOV26 8.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 69 0
27NOV26 8.25 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.95 +0.07 80 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.85 +0.06 77 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.75 +0.07 74 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.65 +0.06 72 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.40 +0.06 65 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.15 +0.06 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.90 +0.06 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 +0.06 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.40 +0.06 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.89 +0.05 26 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 +0.03 24 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 +0.03 24 0 55 0
30DEC26 7.50 C 0.37 0.37 0.37 0.36 +0.04 25 45 111 +30
30DEC26 7.75 C 0.26 0.26 0.26 0.26 +0.03 25 45 101 +45
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 79 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +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 24 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 25 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.95 +0.07 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.85 +0.06 55 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.75 +0.07 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.65 +0.06 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.40 +0.06 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.15 +0.06 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.90 +0.06 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.65 +0.06 32 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.40 +0.06 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.15 +0.04 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.95 +0.04 23 0 0 0
30MAR27 7.00 C 0.82 0.82 0.82 0.78 +0.03 23 15 15 +15
30MAR27 7.25 C 0.00 0.00 0.00 0.63 +0.03 23 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.52 +0.03 24 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 +0.02 24 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 +0.02 24 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 +0.02 24 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 0.00 23 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 9.00 C 0.13 0.13 0.13 0.10 0.00 23 15 27 +15
30MAR27 9.25 C 0.00 0.00 0.00 0.08 +0.01 24 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.95 +0.07 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.85 +0.06 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.75 +0.07 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.65 +0.06 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.40 +0.06 36 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.15 +0.06 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.90 +0.06 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.67 +0.08 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.46 +0.11 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.26 +0.07 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.08 +0.06 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.91 +0.05 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.77 +0.07 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.64 +0.06 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.53 +0.05 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.44 +0.05 23 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.37 +0.04 24 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.30 +0.03 24 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.24 +0.03 24 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.21 +0.04 24 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.65 +0.06 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.40 +0.06 29 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.15 +0.06 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.91 +0.03 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.69 +0.06 22 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.49 +0.05 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.32 +0.05 22 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.16 +0.05 23 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.01 +0.04 23 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.88 +0.04 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.76 +0.04 23 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.65 +0.03 23 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.56 +0.04 23 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.47 +0.03 23 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.40 +0.03 23 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.28 +0.02 23 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
TOTAL CALL 303 2,190 +262
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 449 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 432 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 318 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 244 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 209 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 173 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 139 0 52 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 69 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 68 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 443 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 -0.04 39 0 76 0
29SEP26 8.00 P 0.00 0.00 0.00 0.37 -0.05 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.87 -0.05 0 0 150 0
29SEP26 8.75 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.87 -0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.37 -0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.87 -0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.37 -0.05 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 0.00 27 0 52 0
29OCT26 7.00 P 0.06 0.06 0.06 0.05 -0.02 23 1 59 -1
29OCT26 7.25 P 0.12 0.12 0.12 0.13 -0.02 24 15 119 -15
29OCT26 7.50 P 0.27 0.27 0.27 0.24 -0.05 23 17 125 +13
29OCT26 7.75 P 0.00 0.00 0.00 0.42 -0.04 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.62 -0.04 24 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.85 -0.04 26 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.09 -0.04 26 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.32 -0.07 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.82 -0.08 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.04 0.00 27 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.06 -0.02 24 0 45 0
27NOV26 7.00 P 0.11 0.11 0.11 0.12 -0.02 24 15 15 0
27NOV26 7.25 P 0.00 0.00 0.00 0.21 -0.02 25 0 103 0
27NOV26 7.50 P 0.00 0.00 0.00 0.33 -0.03 24 0 66 0
27NOV26 7.75 P 0.00 0.00 0.00 0.49 -0.03 25 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.88 -0.04 25 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.11 -0.07 26 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.57 -0.10 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.82 -0.11 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.07 -0.10 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.32 -0.10 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 26 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
30DEC26 6.50 P 0.07 0.07 0.07 0.06 -0.01 24 4 57 -4
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.01 24 0 132 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 338 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 -0.02 24 0 141 0
30DEC26 7.50 P 0.00 0.00 0.00 0.38 -0.03 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 -0.05 23 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 -0.04 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.90 -0.05 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 -0.08 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.35 -0.09 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 -0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.82 -0.11 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.07 -0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.32 -0.10 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.57 -0.10 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.07 -0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.57 -0.10 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.07 -0.10 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.57 -0.10 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 24 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.01 23 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 -0.01 23 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 -0.02 23 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.48 -0.03 22 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.62 -0.04 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.80 -0.02 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.98 -0.03 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.18 -0.06 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 -0.08 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.60 -0.09 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.07 -0.10 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.32 -0.10 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.57 -0.10 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.07 -0.10 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.57 -0.10 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.07 -0.10 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.57 -0.10 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 +0.01 25 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 7 0
29JUN27 6.25 P 0.16 0.16 0.16 0.15 +0.02 24 55 104 +50
29JUN27 6.50 P 0.21 0.21 0.21 0.21 +0.02 24 49 72 +49
29JUN27 6.75 P 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.38 +0.02 24 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.49 +0.01 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.61 0.00 24 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 0.00 25 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 0.00 25 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.07 0.00 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.27 -0.03 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.47 -0.04 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.68 -0.05 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.89 -0.07 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.11 -0.07 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.57 -0.11 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.10 0.00 24 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.14 0.00 24 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.45 0.00 24 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.69 -0.01 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.83 -0.02 25 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.97 -0.04 24 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.16 -0.03 25 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.35 -0.02 25 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.55 -0.02 26 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.75 -0.03 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.97 -0.03 27 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.20 -0.04 28 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.43 -0.04 29 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.66 -0.06 29 0 0 0
TOTAL PUT 156 2,933 +92
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$ 24.700
29SEP26 16.00 C 0.00 0.00 0.00 8.70 +0.17 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.20 +0.17 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.70 +0.17 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.20 +0.17 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.70 +0.17 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.20 +0.17 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.70 +0.17 0 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.20 +0.17 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.70 +0.17 0 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.70 +0.17 0 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.70 +0.17 0 0 196 0
29SEP26 23.00 C 0.00 0.00 0.00 1.70 +0.17 0 0 136 0
29SEP26 24.00 C 0.57 0.57 0.57 0.74 +0.10 47 10 704 -10
29SEP26 25.00 C 0.10 0.10 0.07 0.13 0.00 48 89 450 +35
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 545 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 727 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 113 0 892 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 140 0 549 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 165 0 344 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 188 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 211 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 232 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 252 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 272 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 291 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 309 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 327 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 344 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 360 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 376 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 391 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 406 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 421 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 435 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 449 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.24 +0.21 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.74 +0.21 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.25 +0.22 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.75 +0.22 42 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.25 +0.21 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.71 +0.18 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.24 +0.15 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.75 +0.14 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.82 +0.15 36 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.93 +0.13 37 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.13 +0.09 36 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.47 +0.11 36 0 19 0
29OCT26 25.00 C 0.00 0.00 0.00 0.95 +0.06 36 0 348 0
29OCT26 26.00 C 0.52 0.54 0.52 0.59 +0.04 37 126 182 +63
29OCT26 27.00 C 0.33 0.33 0.33 0.34 +0.01 37 10 293 0
29OCT26 28.00 C 0.20 0.20 0.20 0.18 -0.01 37 10 159 0
29OCT26 29.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 221 0
29OCT26 30.00 C 0.08 0.08 0.08 0.05 0.00 37 8 238 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 264 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.25 +0.22 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.76 +0.22 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.28 +0.20 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.83 +0.21 35 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.36 +0.19 35 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.92 +0.17 37 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.10 +0.11 40 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.33 +0.16 40 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.66 +0.18 41 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 2.02 +0.10 40 0 12 0
27NOV26 25.00 C 0.00 0.00 0.00 1.52 +0.06 40 0 367 0
27NOV26 26.00 C 1.03 1.08 1.03 1.13 +0.05 40 12 162 +12
27NOV26 27.00 C 0.00 0.00 0.00 0.82 +0.03 40 0 81 0
27NOV26 28.00 C 0.00 0.00 0.00 0.59 +0.02 40 0 101 0
27NOV26 29.00 C 0.00 0.00 0.00 0.40 -0.01 40 0 104 0
27NOV26 30.00 C 0.00 0.00 0.00 0.27 -0.02 40 0 80 0
27NOV26 31.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 31 0
27NOV26 32.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 120 0
27NOV26 33.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 137 0
27NOV26 34.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 8.78 +0.22 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.29 +0.21 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.82 +0.22 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.34 +0.19 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.88 +0.20 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.41 +0.18 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.99 +0.20 37 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.57 +0.21 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.14 +0.18 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.33 +0.20 38 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.66 +0.11 40 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.03 +0.10 40 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 2.45 +0.13 40 0 352 0
30DEC26 25.00 C 0.00 0.00 0.00 1.96 +0.10 40 0 499 0
30DEC26 26.00 C 0.00 0.00 0.00 1.55 +0.08 40 0 132 0
30DEC26 27.00 C 1.12 1.12 1.12 1.23 +0.06 40 2 524 0
30DEC26 28.00 C 0.93 0.93 0.93 0.96 +0.04 41 10 147 0
30DEC26 29.00 C 0.67 0.73 0.67 0.73 +0.02 40 6 105 +3
30DEC26 30.00 C 0.00 0.00 0.00 0.55 +0.01 40 0 119 0
30DEC26 31.00 C 0.00 0.00 0.00 0.41 +0.01 40 0 119 0
30DEC26 32.00 C 0.00 0.00 0.00 0.31 +0.01 40 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 0.00 40 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 0.00 40 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 +0.01 41 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 40 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 9.09 +0.28 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.64 +0.28 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.20 +0.28 40 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.77 +0.26 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.34 +0.26 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.94 +0.25 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.54 +0.23 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.15 +0.23 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.78 +0.22 40 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.08 +0.19 40 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.43 +0.15 40 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 3.91 +0.14 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.33 +0.10 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.79 -0.08 39 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.46 +0.01 40 0 405 0
30MAR27 27.00 C 0.00 0.00 0.00 2.14 +0.06 41 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.82 +0.03 41 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.54 0.00 41 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.29 0.00 41 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.09 -0.05 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.91 -0.05 41 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.76 -0.05 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.63 -0.05 41 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.52 -0.05 40 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.43 -0.05 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.36 -0.04 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.30 -0.03 41 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.39 +0.25 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.96 +0.23 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.56 +0.23 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.18 +0.25 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.77 +0.21 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.40 +0.21 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.03 +0.20 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.68 +0.21 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.35 +0.21 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.69 +0.18 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.10 +0.09 41 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.61 +0.14 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.05 +0.15 41 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.60 +0.13 41 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.22 +0.07 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.86 +0.06 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.55 +0.06 42 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.26 +0.06 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.98 +0.05 42 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.74 +0.03 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.53 +0.03 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.34 +0.03 42 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 1.18 +0.03 42 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.03 +0.03 42 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.90 +0.02 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.68 +0.01 41 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 8.61 +0.23 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.25 +0.09 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.90 +0.22 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.56 +0.21 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.23 +0.21 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.91 +0.20 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.30 +0.18 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.74 +0.17 43 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.22 +0.07 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.74 +0.06 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.30 +0.08 42 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.91 +0.05 42 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.55 +0.03 42 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.28 +0.08 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.91 +0.05 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.64 +0.02 42 0 20 0
29SEP27 31.00 C 0.00 0.00 0.00 2.41 +0.04 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.19 +0.05 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.99 +0.05 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.79 +0.08 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.62 +0.06 43 0 0 0
TOTAL CALL 283 13,938 +103
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 348 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 325 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 303 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 282 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 261 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 241 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 221 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 202 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 183 0 292 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 341 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 624 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 961 0
29SEP26 24.00 P 0.12 0.12 0.12 0.04 -0.08 48 10 1,193 0
29SEP26 25.00 P 0.00 0.00 0.00 0.43 -0.18 48 0 379 0
29SEP26 26.00 P 0.00 0.00 0.00 1.30 -0.19 0 0 270 0
29SEP26 27.00 P 0.00 0.00 0.00 2.30 -0.18 0 0 34 -1
29SEP26 28.00 P 0.00 0.00 0.00 3.30 -0.18 0 0 165 0
29SEP26 29.00 P 0.00 0.00 0.00 4.30 -0.23 0 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.33 -0.17 196 0 0 -4
29SEP26 31.00 P 0.00 0.00 0.00 6.33 -0.19 223 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.33 -0.18 249 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.33 -0.17 273 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.33 -0.17 296 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.33 -0.16 317 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.33 -0.21 339 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.33 -0.16 359 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.33 -0.16 379 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.33 -0.16 399 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.33 -0.16 418 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.33 -0.16 435 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.33 -0.19 452 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.33 -0.19 468 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.33 -0.20 484 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.33 -0.20 500 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.33 -0.20 515 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 72 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 263 0
29OCT26 21.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 355 0
29OCT26 22.00 P 0.23 0.23 0.23 0.18 -0.05 37 16 345 +1
29OCT26 23.00 P 0.46 0.46 0.40 0.39 -0.08 37 31 136 -26
29OCT26 24.00 P 0.75 0.76 0.74 0.73 -0.11 37 196 270 +138
29OCT26 25.00 P 1.26 1.26 1.26 1.19 -0.18 36 1 37 +1
29OCT26 26.00 P 0.00 0.00 0.00 1.82 -0.16 36 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.57 -0.18 36 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.43 -0.18 37 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.41 -0.25 42 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.36 -0.20 44 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.36 -0.16 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.35 -0.17 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.35 -0.18 58 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.35 -0.17 63 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.35 -0.18 68 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.36 -0.18 74 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.36 -0.15 78 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.36 -0.16 82 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.11 -0.04 40 0 16 0
27NOV26 20.00 P 0.20 0.20 0.20 0.16 -0.04 40 4 38 +4
27NOV26 21.00 P 0.00 0.00 0.00 0.30 -0.07 40 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.52 -0.09 40 0 64 0
27NOV26 23.00 P 0.00 0.00 0.00 0.82 -0.12 40 0 95 0
27NOV26 24.00 P 1.32 1.32 1.32 1.21 -0.14 40 15 80 +15
27NOV26 25.00 P 0.00 0.00 0.00 1.71 -0.21 40 0 64 0
27NOV26 26.00 P 0.00 0.00 0.00 2.28 -0.26 39 0 336 0
27NOV26 27.00 P 0.00 0.00 0.00 2.99 -0.18 40 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 3.76 -0.30 40 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.70 -0.19 44 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.58 -0.20 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.48 -0.20 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.44 -0.20 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.40 -0.22 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.39 -0.21 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.40 -0.18 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.39 -0.16 59 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.40 -0.17 63 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.39 -0.18 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 42 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 41 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.02 40 0 56 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 -0.03 40 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.34 -0.03 40 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.54 -0.06 40 0 327 0
30DEC26 22.00 P 0.00 0.00 0.00 0.82 -0.07 41 0 467 0
30DEC26 23.00 P 0.00 0.00 0.00 1.16 -0.10 40 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.58 -0.12 40 0 354 0
30DEC26 25.00 P 0.00 0.00 0.00 2.08 -0.16 40 0 215 0
30DEC26 26.00 P 0.00 0.00 0.00 2.65 -0.21 39 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 3.33 -0.25 40 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.17 -0.16 43 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 4.97 -0.17 43 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 5.81 -0.20 44 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 6.68 -0.23 44 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 7.57 -0.21 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.51 -0.20 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.46 -0.20 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.41 -0.21 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.40 -0.23 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.40 -0.17 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.40 -0.17 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.33 -0.25 52 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.40 -0.22 60 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.40 -0.16 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.40 -0.16 65 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 11 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 -0.05 40 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.25 -0.05 41 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.31 -0.07 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.39 -0.07 41 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.47 -0.09 41 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.57 -0.09 41 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.68 -0.11 41 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.81 -0.11 41 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 1.11 -0.10 41 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.46 -0.10 41 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 1.88 -0.13 41 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.37 -0.11 41 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.89 -0.13 41 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.46 -0.14 41 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.15 -0.10 42 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.79 -0.25 41 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.60 -0.19 43 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.37 -0.20 43 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 7.18 -0.20 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.02 -0.22 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.88 -0.24 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.75 -0.26 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.65 -0.26 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.57 -0.27 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.52 -0.24 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.45 -0.28 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.36 -0.03 41 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.44 -0.03 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.53 -0.02 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.63 -0.03 41 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.74 -0.03 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.86 -0.04 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.00 -0.04 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.14 -0.05 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.30 -0.06 42 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.65 -0.06 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.02 -0.11 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.45 -0.10 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.95 -0.09 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.48 -0.10 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.05 -0.13 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.70 -0.13 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.38 -0.13 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.14 -0.17 42 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.89 -0.17 43 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.66 -0.19 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.45 -0.20 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.27 -0.20 43 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.11 -0.22 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.98 -0.20 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.85 -0.22 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.74 -0.23 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.64 -0.24 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.96 -0.03 43 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 1.10 -0.04 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.25 -0.03 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.40 -0.04 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.56 -0.06 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.74 -0.07 43 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.10 -0.10 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.51 -0.03 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.97 -0.03 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.48 -0.04 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.03 -0.06 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.62 -0.01 42 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.21 -0.06 42 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.88 -0.13 42 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.59 -0.16 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.33 -0.16 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.08 -0.17 43 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.85 -0.18 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.65 -0.18 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.46 -0.19 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.29 -0.20 43 0 0 0
TOTAL PUT 273 19,126 +128
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$ 30.700
29SEP26 10.00 C 0.00 0.00 0.00 20.74 +0.68 963 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 20.20 +0.68 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 19.75 +0.72 914 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 19.25 +0.73 877 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 18.75 +0.73 841 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 18.25 +0.72 807 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 17.75 +0.72 774 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 17.24 +0.71 719 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 16.75 +0.72 713 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 16.24 +0.70 661 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.73 +0.69 608 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 15.27 +0.71 662 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.70 +0.67 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.29 +0.75 634 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.70 +0.66 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.23 +0.69 487 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.70 +0.66 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.22 +0.68 418 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.70 +0.66 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.25 +0.71 435 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.77 +0.73 438 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.75 +0.71 372 0 200 0
29SEP26 22.00 C 0.00 0.00 0.00 8.79 +0.76 370 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.79 +0.73 328 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.80 +0.76 294 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.78 +0.72 242 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.81 +0.76 219 0 0 0
29SEP26 27.00 C 3.70 3.70 3.70 3.75 +0.72 149 16 15 +14
29SEP26 28.00 C 0.00 0.00 0.00 2.78 +0.72 128 0 17 0
29SEP26 29.00 C 1.87 1.87 1.87 1.77 +0.58 86 15 448 0
29SEP26 30.00 C 0.50 0.99 0.33 0.82 +0.34 57 611 3,457 +29
29SEP26 31.00 C 0.26 0.35 0.09 0.31 +0.13 68 8,145 7,027 +5,242
29SEP26 32.00 C 0.05 0.13 0.03 0.14 +0.06 86 1,371 2,412 +963
29SEP26 33.00 C 0.02 0.04 0.01 0.08 +0.05 105 562 1,489 +235
29SEP26 34.00 C 0.02 0.02 0.02 0.05 +0.03 122 2 1,491 -2
29SEP26 35.00 C 0.00 0.00 0.00 0.04 +0.03 143 0 2,246 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 +0.02 159 0 4,977 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 +0.01 170 0 979 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1,517 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 191 0 2,210 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 209 0 6,843 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 226 0 1,310 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 242 0 2,460 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 258 0 3,438 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 273 0 4,575 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 287 0 11,302 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 302 0 1,630 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 316 0 6,828 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 329 0 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 342 0 7,278 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 355 0 4,868 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 386 0 4,184 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 415 0 6,059 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 442 0 1,830 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 468 0 4,227 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 493 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 516 0 4,362 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 539 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 560 0 3,852 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 581 0 528 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 601 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 620 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 638 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 656 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 673 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 689 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 705 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 721 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 736 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 751 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 765 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 778 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 792 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 805 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 818 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 830 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 842 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 854 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 865 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 877 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 888 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 898 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 909 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 919 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 929 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 939 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 949 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 958 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 967 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 977 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 986 0 16 0
02OCT26 20.00 C 0.00 0.00 0.00 10.77 - 216 0 0 -
02OCT26 20.50 C 0.00 0.00 0.00 10.22 +0.65 163 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 9.75 +0.68 183 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 9.21 +0.64 123 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 8.79 +0.72 183 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 8.21 +0.64 107 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 7.79 +0.72 162 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 7.23 +0.66 121 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 6.80 +0.73 145 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 6.21 +0.68 77 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 5.78 +0.72 119 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 5.21 +0.67 64 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 4.81 +0.76 108 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 4.21 +0.66 50 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 3.75 +0.68 72 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 3.23 +0.63 56 0 0 0
02OCT26 28.00 C 2.07 2.37 2.07 2.78 +0.64 63 8 0 0
02OCT26 28.50 C 0.00 0.00 0.00 2.28 +0.54 53 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 1.81 +0.45 48 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 1.46 +0.46 55 0 0 0
02OCT26 30.00 C 0.90 0.90 0.86 1.07 +0.37 51 6 90 -2
02OCT26 30.50 C 0.52 0.72 0.51 0.74 +0.26 49 448 519 +433
02OCT26 31.00 C 0.38 0.64 0.30 0.53 +0.22 51 128 115 +51
02OCT26 31.50 C 0.18 0.41 0.18 0.37 +0.18 53 353 348 +294
02OCT26 32.00 C 0.12 0.29 0.12 0.27 +0.15 56 327 330 +22
02OCT26 32.50 C 0.08 0.19 0.08 0.18 +0.11 57 205 280 -2
02OCT26 33.00 C 0.08 0.14 0.08 0.13 +0.09 60 812 1,105 +528
02OCT26 33.50 C 0.00 0.00 0.00 0.09 +0.07 62 0 202 0
02OCT26 34.00 C 0.05 0.05 0.05 0.07 +0.05 66 50 215 +19
02OCT26 34.50 C 0.02 0.04 0.02 0.05 +0.04 68 1,010 1,073 +1,010
02OCT26 35.00 C 0.00 0.00 0.00 0.04 +0.03 71 0 3 0
02OCT26 35.50 C 0.00 0.00 0.00 0.03 +0.02 73 0 15 0
02OCT26 36.00 C 0.00 0.00 0.00 0.03 +0.02 79 0 3 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.02 +0.01 85 0 40 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 104 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 10.77 - 126 0 0 -
09OCT26 20.50 C 0.00 0.00 0.00 10.22 - 78 0 0 -
09OCT26 21.00 C 0.00 0.00 0.00 9.75 - 105 0 0 -
09OCT26 21.50 C 0.00 0.00 0.00 9.24 - 93 0 0 -
09OCT26 22.00 C 0.00 0.00 0.00 8.79 - 107 0 0 -
09OCT26 22.50 C 0.00 0.00 0.00 8.22 - 0 0 0 -
09OCT26 23.00 C 0.00 0.00 0.00 7.79 - 94 0 0 -
09OCT26 23.50 C 0.00 0.00 0.00 7.23 - 64 0 0 -
09OCT26 24.00 C 0.00 0.00 0.00 6.80 - 85 0 0 -
09OCT26 24.50 C 0.00 0.00 0.00 6.22 - 0 0 0 -
09OCT26 25.00 C 0.00 0.00 0.00 5.78 - 68 0 0 -
09OCT26 25.50 C 0.00 0.00 0.00 5.25 - 55 0 0 -
09OCT26 26.00 C 0.00 0.00 0.00 4.81 - 63 0 0 -
09OCT26 26.50 C 0.00 0.00 0.00 4.28 - 52 0 0 -
09OCT26 27.00 C 0.00 0.00 0.00 3.81 - 51 0 0 -
09OCT26 27.50 C 0.00 0.00 0.00 3.35 - 50 0 0 -
09OCT26 28.00 C 0.00 0.00 0.00 2.99 - 56 0 0 -
09OCT26 28.50 C 0.00 0.00 0.00 2.53 - 52 0 0 -
09OCT26 29.00 C 0.00 0.00 0.00 2.14 - 51 0 0 -
09OCT26 29.50 C 0.00 0.00 0.00 1.75 - 49 0 0 -
09OCT26 30.00 C 0.00 0.00 0.00 1.41 - 47 0 0 -
09OCT26 30.50 C 1.00 1.00 0.85 1.10 - 46 2,147 1,512 -
09OCT26 31.00 C 0.77 0.97 0.70 0.89 - 47 219 204 -
09OCT26 31.50 C 0.45 0.71 0.45 0.70 - 48 48 45 -
09OCT26 32.00 C 0.52 0.55 0.41 0.54 - 48 255 255 -
09OCT26 32.50 C 0.27 0.43 0.22 0.43 - 50 496 279 -
09OCT26 33.00 C 0.19 0.30 0.19 0.34 - 51 271 269 -
09OCT26 33.50 C 0.13 0.25 0.13 0.28 - 53 88 88 -
09OCT26 34.00 C 0.16 0.19 0.15 0.22 - 54 105 80 -
09OCT26 34.50 C 0.15 0.16 0.15 0.18 - 55 52 52 -
09OCT26 35.00 C 0.08 0.11 0.06 0.15 - 57 76 76 -
09OCT26 35.50 C 0.05 0.09 0.05 0.12 - 58 16 16 -
09OCT26 36.00 C 0.06 0.06 0.06 0.10 - 60 3 3 -
09OCT26 36.50 C 0.00 0.00 0.00 0.08 - 61 0 0 -
09OCT26 37.00 C 0.00 0.00 0.00 0.07 - 63 0 0 -
09OCT26 37.50 C 0.00 0.00 0.00 0.06 - 65 0 0 -
09OCT26 38.00 C 0.00 0.00 0.00 0.05 - 66 0 0 -
09OCT26 38.50 C 0.00 0.00 0.00 0.04 - 67 0 0 -
09OCT26 39.00 C 0.00 0.00 0.00 0.03 - 67 0 0 -
09OCT26 39.50 C 0.00 0.00 0.00 0.02 - 66 0 0 -
09OCT26 40.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 20.76 +0.70 170 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 20.25 +0.70 155 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.76 +0.71 155 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 19.25 +0.70 140 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.75 +0.70 133 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 18.25 +0.69 127 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.76 +0.70 128 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 17.27 +0.71 127 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.77 +0.71 122 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 16.27 +0.71 116 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.77 +0.67 111 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 15.27 +0.71 105 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.79 +0.73 108 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 14.29 +0.68 103 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.78 +0.67 95 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.28 +0.71 90 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.78 +0.71 86 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.28 +0.67 81 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.79 +0.72 80 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.29 +0.71 76 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.79 +0.71 72 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.80 +0.73 66 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.82 +0.71 63 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.85 +0.70 59 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.82 +0.72 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.86 +0.64 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.95 +0.54 45 0 37 0
29OCT26 27.00 C 3.71 3.71 3.71 4.15 +0.56 48 28 28 +28
29OCT26 28.00 C 0.00 0.00 0.00 3.31 +0.47 45 0 187 0
29OCT26 29.00 C 2.24 2.25 2.24 2.65 +0.44 46 3 766 +1
29OCT26 30.00 C 1.48 2.02 1.48 2.04 +0.38 46 26 1,071 +13
29OCT26 31.00 C 1.31 1.59 1.18 1.52 +0.29 45 60 794 +8
29OCT26 32.00 C 0.97 1.18 0.93 1.13 +0.23 45 151 2,032 -69
29OCT26 33.00 C 0.70 0.90 0.60 0.84 +0.22 46 526 1,546 +354
29OCT26 34.00 C 0.51 0.63 0.46 0.61 +0.15 47 183 841 -74
29OCT26 35.00 C 0.36 0.46 0.30 0.43 +0.11 47 390 957 +134
29OCT26 36.00 C 0.21 0.33 0.21 0.32 +0.10 48 995 1,370 +836
29OCT26 37.00 C 0.20 0.25 0.17 0.23 +0.08 49 141 1,551 +19
29OCT26 38.00 C 0.13 0.17 0.13 0.17 +0.07 50 19 6,171 +4
29OCT26 39.00 C 0.14 0.14 0.13 0.12 +0.05 50 217 982 +217
29OCT26 40.00 C 0.10 0.13 0.10 0.09 +0.04 51 88 5,504 +20
29OCT26 41.00 C 0.00 0.00 0.00 0.07 +0.03 53 0 4,352 0
29OCT26 42.00 C 0.06 0.06 0.06 0.05 +0.02 53 4 1,161 0
29OCT26 43.00 C 0.07 0.07 0.07 0.04 +0.02 55 10 1,188 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 796 0
29OCT26 45.00 C 0.05 0.05 0.05 0.02 +0.01 55 27 3,673 +27
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 900 0
29OCT26 47.00 C 0.03 0.03 0.03 0.01 0.00 56 6 793 +6
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 614 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4,148 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 20.76 +0.69 106 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 20.25 +0.68 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.76 +0.68 91 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 19.26 +0.68 83 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.79 +0.71 102 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 18.26 +0.68 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.76 +0.67 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 17.29 +0.70 87 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.79 +0.70 82 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 16.27 +0.67 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.77 +0.67 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 15.30 +0.70 73 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.79 +0.69 64 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 14.29 +0.68 59 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.79 +0.68 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.29 +0.68 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.79 +0.67 42 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 12.30 +0.69 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.97 +0.84 75 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.49 +0.80 73 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.99 +0.83 69 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.03 +0.83 65 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.07 +0.81 61 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.11 +0.76 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.15 +0.66 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.28 +0.66 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.38 +0.53 47 0 1 0
27NOV26 27.00 C 0.00 0.00 0.00 4.63 +0.49 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.95 +0.44 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.40 +0.43 49 0 40 0
27NOV26 30.00 C 2.38 2.38 2.38 2.85 +0.39 49 15 122 -15
27NOV26 31.00 C 2.09 2.26 2.09 2.36 +0.34 48 4 77 -1
27NOV26 32.00 C 1.63 1.63 1.59 1.95 +0.29 49 7 90 -6
27NOV26 33.00 C 1.52 1.59 1.52 1.60 +0.25 49 21 107 +7
27NOV26 34.00 C 1.05 1.23 1.02 1.31 +0.22 49 35 705 +18
27NOV26 35.00 C 0.82 1.05 0.82 1.07 +0.20 49 254 1,071 +1
27NOV26 36.00 C 0.69 0.85 0.69 0.85 +0.16 49 39 441 +15
27NOV26 37.00 C 0.61 0.73 0.61 0.71 +0.16 50 57 802 +48
27NOV26 38.00 C 0.56 0.56 0.54 0.58 +0.15 51 12 866 +11
27NOV26 39.00 C 0.39 0.50 0.39 0.46 +0.12 51 95 706 +48
27NOV26 40.00 C 0.00 0.00 0.00 0.38 +0.12 51 0 1,419 0
27NOV26 41.00 C 0.32 0.32 0.32 0.30 +0.09 51 3 598 0
27NOV26 42.00 C 0.26 0.26 0.26 0.24 +0.08 52 4 1,964 0
27NOV26 43.00 C 0.23 0.23 0.23 0.20 +0.07 52 3 543 0
27NOV26 44.00 C 0.20 0.22 0.18 0.16 +0.06 52 54 626 0
27NOV26 45.00 C 0.17 0.20 0.17 0.13 +0.05 53 15 291 +12
27NOV26 46.00 C 0.17 0.17 0.17 0.11 +0.05 54 8 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.09 +0.04 54 0 123 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 +0.03 54 0 94 0
27NOV26 49.00 C 0.00 0.00 0.00 0.06 +0.03 55 0 178 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 +0.03 55 0 1,254 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 +0.02 56 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 443 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 118 0
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 82 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 98 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 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 0.00 103 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 108 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.78 +0.68 76 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.28 +0.68 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.78 +0.67 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.29 +0.68 64 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.79 +0.68 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.30 +0.68 63 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.80 +0.68 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 17.30 +0.67 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 16.81 +0.68 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 16.31 +0.67 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.82 +0.68 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.32 +0.68 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.82 +0.67 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.33 +0.67 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.84 +0.64 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.44 +0.71 62 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.95 +0.70 60 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.47 +0.70 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.99 +0.70 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.53 +0.71 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.05 +0.67 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.10 +0.65 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.18 +0.66 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.30 +0.63 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.39 +0.54 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.64 +0.74 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.87 +0.70 48 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 5.05 +0.48 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.42 +0.40 46 0 23 0
30DEC26 29.00 C 3.38 3.38 3.38 3.91 +0.42 47 1 143 +1
30DEC26 30.00 C 3.00 3.00 3.00 3.37 +0.38 47 5 616 0
30DEC26 31.00 C 2.68 2.84 2.68 2.92 +0.36 47 8 254 +8
30DEC26 32.00 C 2.08 2.60 2.08 2.50 +0.32 47 38 283 +32
30DEC26 33.00 C 0.00 0.00 0.00 2.12 +0.26 47 0 836 0
30DEC26 34.00 C 1.58 1.77 1.58 1.81 +0.23 47 3 3,856 +2
30DEC26 35.00 C 1.28 1.58 1.28 1.55 +0.22 48 92 6,630 +70
30DEC26 36.00 C 1.20 1.29 1.20 1.29 +0.17 47 109 875 +18
30DEC26 37.00 C 1.00 1.08 1.00 1.10 +0.16 48 52 2,083 +2
30DEC26 38.00 C 0.90 0.90 0.90 0.92 +0.14 48 28 532 +28
30DEC26 39.00 C 0.00 0.00 0.00 0.77 +0.12 48 0 916 0
30DEC26 40.00 C 0.60 0.70 0.60 0.65 +0.11 48 182 3,279 +131
30DEC26 41.00 C 0.55 0.55 0.55 0.54 +0.09 48 3 1,494 0
30DEC26 42.00 C 0.51 0.51 0.51 0.45 +0.08 48 70 4,065 -50
30DEC26 43.00 C 0.00 0.00 0.00 0.37 +0.06 48 0 2,015 0
30DEC26 44.00 C 0.00 0.00 0.00 0.31 +0.05 48 0 619 0
30DEC26 45.00 C 0.36 0.36 0.36 0.26 +0.05 49 10 11,787 +10
30DEC26 46.00 C 0.00 0.00 0.00 0.22 +0.04 49 0 650 0
30DEC26 47.00 C 0.00 0.00 0.00 0.18 +0.03 49 0 4,541 0
30DEC26 48.00 C 0.00 0.00 0.00 0.15 +0.03 49 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.13 +0.03 49 0 2,865 0
30DEC26 50.00 C 0.20 0.20 0.20 0.10 +0.01 49 9 3,876 +9
30DEC26 52.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 2,880 0
30DEC26 55.00 C 0.13 0.13 0.12 0.05 +0.01 51 250 7,314 0
30DEC26 57.50 C 0.10 0.10 0.10 0.03 0.00 51 20 2,551 +20
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 51 0 7,822 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 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 72 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 75 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 78 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 98 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 20.85 +0.68 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.36 +0.68 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.87 +0.68 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 19.38 +0.68 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.89 +0.68 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 18.40 +0.68 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.91 +0.68 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 17.42 +0.67 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.94 +0.68 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 16.53 +0.83 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 16.14 +0.91 64 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 15.67 +0.89 62 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.19 +0.91 61 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 14.72 +0.90 59 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.26 +0.87 58 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.79 +0.85 57 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.33 +0.85 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.87 +0.87 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.42 +0.86 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.98 +0.86 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.48 +0.78 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.73 +0.87 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.84 +0.78 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.04 +0.74 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.29 +0.72 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.58 +0.69 48 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 7.00 +0.77 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.31 +0.52 48 0 0 0
30MAR27 28.00 C 5.40 5.40 5.40 5.78 +0.45 49 15 15 +15
30MAR27 29.00 C 0.00 0.00 0.00 5.11 +0.38 47 0 1 0
30MAR27 30.00 C 4.30 4.45 4.30 4.63 +0.37 47 46 53 +45
30MAR27 31.00 C 4.04 4.04 4.04 4.17 +0.34 47 1 321 0
30MAR27 32.00 C 0.00 0.00 0.00 3.76 +0.30 47 0 26 0
30MAR27 33.00 C 0.00 0.00 0.00 3.42 +0.32 47 0 101 0
30MAR27 34.00 C 0.00 0.00 0.00 3.08 +0.29 48 0 413 0
30MAR27 35.00 C 2.62 2.62 2.60 2.76 +0.24 47 15 5,906 0
30MAR27 36.00 C 0.00 0.00 0.00 2.49 +0.23 48 0 451 0
30MAR27 37.00 C 2.26 2.26 2.26 2.24 +0.22 48 2 584 -2
30MAR27 38.00 C 1.95 1.95 1.95 2.02 +0.21 48 8 925 0
30MAR27 39.00 C 1.59 1.78 1.59 1.82 +0.20 48 8 45 +4
30MAR27 40.00 C 0.00 0.00 0.00 1.65 +0.21 48 0 174 0
30MAR27 41.00 C 0.00 0.00 0.00 1.47 +0.18 48 0 404 0
30MAR27 42.00 C 0.00 0.00 0.00 1.35 +0.20 49 0 479 0
30MAR27 43.00 C 0.00 0.00 0.00 1.22 +0.19 49 0 779 0
30MAR27 44.00 C 0.00 0.00 0.00 1.11 +0.19 49 0 509 0
30MAR27 45.00 C 0.86 0.86 0.86 1.02 +0.20 50 106 6,525 -106
30MAR27 46.00 C 0.00 0.00 0.00 0.93 +0.20 50 0 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.83 +0.17 50 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.76 +0.17 50 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 0.70 +0.18 51 0 273 0
30MAR27 50.00 C 0.00 0.00 0.00 0.64 +0.17 51 0 543 0
30MAR27 52.50 C 0.00 0.00 0.00 0.53 +0.17 52 0 1,725 0
30MAR27 55.00 C 0.00 0.00 0.00 0.44 +0.17 53 0 3,273 0
30MAR27 57.50 C 0.00 0.00 0.00 0.36 +0.15 53 0 2,413 0
30MAR27 60.00 C 0.00 0.00 0.00 0.30 +0.14 54 0 1,310 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 +0.13 55 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 +0.11 55 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 +0.10 56 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 +0.10 57 0 238 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 +0.09 58 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.12 +0.08 58 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 +0.08 59 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.09 +0.07 59 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.08 +0.07 60 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 +0.06 60 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.06 +0.05 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.05 +0.04 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JUN27 10.00 C 0.00 0.00 0.00 20.92 +0.67 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 20.44 +0.68 47 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 19.95 +0.67 45 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 19.47 +0.67 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 18.98 +0.66 45 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 18.50 +0.66 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 18.18 +0.81 61 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 17.71 +0.81 60 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 17.24 +0.82 59 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 16.78 +0.80 58 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 16.32 +0.79 57 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 15.87 +0.80 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 15.41 +0.79 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 14.98 +0.75 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 14.52 +0.79 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.10 +0.80 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 13.74 +0.86 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 13.26 +0.80 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.87 +0.83 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.45 +0.81 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.11 +0.86 54 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 11.25 +0.77 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.49 +0.75 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.76 +0.72 50 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 9.04 +0.68 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.41 +0.62 49 0 30 0
29JUN27 26.00 C 7.65 7.65 7.65 7.66 +0.46 48 15 124 +15
29JUN27 27.00 C 7.06 7.06 7.06 7.08 +0.38 47 15 90 +15
29JUN27 28.00 C 6.06 6.52 6.06 6.53 +0.27 47 30 178 +30
29JUN27 29.00 C 5.98 6.01 5.89 6.03 +0.40 47 45 285 +45
29JUN27 30.00 C 5.55 5.73 5.36 5.57 +0.39 47 71 431 +71
29JUN27 31.00 C 0.00 0.00 0.00 5.21 +0.37 48 0 299 0
29JUN27 32.00 C 0.00 0.00 0.00 4.80 +0.34 48 0 344 0
29JUN27 33.00 C 0.00 0.00 0.00 4.43 +0.32 48 0 2,429 0
29JUN27 34.00 C 0.00 0.00 0.00 4.09 +0.31 48 0 554 0
29JUN27 35.00 C 3.58 3.58 3.54 3.79 +0.30 48 90 490 +90
29JUN27 36.00 C 3.28 3.28 3.28 3.54 +0.31 49 45 235 +45
29JUN27 37.00 C 0.00 0.00 0.00 3.28 +0.29 49 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 3.00 +0.24 49 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 2.76 +0.21 49 0 175 0
29JUN27 40.00 C 2.33 2.53 2.33 2.53 +0.17 49 6 985 +6
29JUN27 41.00 C 0.00 0.00 0.00 2.37 +0.18 49 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 2.20 +0.22 49 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 2.08 +0.17 50 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.94 +0.15 50 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.83 +0.21 50 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 1.71 +0.20 51 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.59 +0.18 51 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.45 +0.12 51 0 2,119 0
29JUN27 49.00 C 0.00 0.00 0.00 1.36 +0.11 51 0 210 0
29JUN27 50.00 C 1.20 1.20 1.20 1.29 +0.08 51 3 329 0
29JUN27 52.50 C 0.00 0.00 0.00 1.13 +0.13 52 0 150 0
29JUN27 55.00 C 0.85 0.85 0.85 0.96 +0.09 53 626 1,813 0
29JUN27 57.50 C 0.00 0.00 0.00 0.83 +0.08 53 0 449 0
29JUN27 60.00 C 0.00 0.00 0.00 0.73 +0.06 54 0 189 0
29JUN27 62.50 C 0.00 0.00 0.00 0.65 +0.06 55 0 302 0
29JUN27 65.00 C 0.00 0.00 0.00 0.58 +0.06 55 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.51 +0.04 56 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.47 +0.04 57 0 190 0
29JUN27 72.50 C 0.38 0.38 0.38 0.42 +0.04 57 22 40 -22
29JUN27 75.00 C 0.00 0.00 0.00 0.38 +0.04 58 0 22 0
29JUN27 77.50 C 0.00 0.00 0.00 0.35 +0.03 58 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.33 +0.03 59 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.30 +0.02 60 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.28 +0.03 60 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.26 +0.03 61 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.24 +0.02 62 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.23 +0.02 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.22 +0.02 63 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.21 +0.02 64 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.20 +0.02 64 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.19 +0.02 65 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.18 +0.02 65 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.17 +0.02 66 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.16 +0.02 66 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.15 +0.02 67 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.14 +0.02 67 0 46 0
29SEP27 10.00 C 0.00 0.00 0.00 20.93 +0.67 46 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 20.44 +0.67 44 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 19.96 +0.67 46 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 19.47 +0.66 43 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 19.15 +0.82 59 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 18.69 +0.83 58 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 18.18 +0.79 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 17.71 +0.79 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 17.24 +0.78 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 16.78 +0.77 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 16.42 +0.86 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 15.87 +0.76 50 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 15.41 +0.73 49 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.98 +0.73 49 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 14.52 +0.70 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 14.10 +0.69 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 13.74 +0.73 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 13.47 +0.87 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 13.07 +0.85 51 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 12.69 +0.85 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.31 +0.55 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.56 +0.80 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.79 +0.46 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.21 +0.54 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.55 +0.73 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.93 +0.48 49 0 20 0
29SEP27 26.00 C 8.31 8.32 8.31 8.32 +0.44 48 45 105 +45
29SEP27 27.00 C 7.77 7.77 7.77 7.77 +0.41 48 15 45 +15
29SEP27 28.00 C 0.00 0.00 0.00 7.32 +0.45 48 0 45 0
29SEP27 29.00 C 6.88 6.88 6.88 6.73 +0.42 47 2 77 +2
29SEP27 30.00 C 0.00 0.00 0.00 6.29 +0.40 47 30 1,369 -30
29SEP27 31.00 C 0.00 0.00 0.00 5.89 +0.28 47 0 21 0
29SEP27 32.00 C 0.00 0.00 0.00 5.60 +0.35 48 0 40 0
29SEP27 33.00 C 0.00 0.00 0.00 5.22 +0.31 48 30 44 -21
29SEP27 34.00 C 0.00 0.00 0.00 4.89 +0.31 48 0 40 0
29SEP27 35.00 C 0.00 0.00 0.00 4.60 +0.31 48 0 40 0
29SEP27 36.00 C 0.00 0.00 0.00 4.31 +0.29 49 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 4.01 +0.24 49 0 63 0
29SEP27 38.00 C 3.83 3.83 3.83 3.77 +0.23 49 1 120 0
29SEP27 39.00 C 0.00 0.00 0.00 3.52 +0.20 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.28 +0.18 48 0 25 0
29SEP27 41.00 C 0.00 0.00 0.00 3.06 +0.19 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.88 +0.20 49 0 92 0
29SEP27 43.00 C 0.00 0.00 0.00 2.69 +0.19 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.51 +0.17 49 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.34 +0.12 49 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 2.20 +0.11 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.07 +0.08 49 0 0 0
29SEP27 48.00 C 1.90 2.00 1.90 1.93 +0.05 49 3 3 +3
29SEP27 49.00 C 0.00 0.00 0.00 1.80 +0.03 49 0 8 0
29SEP27 50.00 C 1.80 1.80 1.80 1.64 -0.04 48 4 71 +4
29SEP27 52.50 C 0.00 0.00 0.00 1.44 -0.02 49 0 10 0
29SEP27 55.00 C 0.00 0.00 0.00 1.22 -0.04 49 0 135 0
29SEP27 57.50 C 0.00 0.00 0.00 1.05 -0.06 49 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 0.89 -0.08 49 0 128 0
29SEP27 62.50 C 0.00 0.00 0.00 0.77 -0.08 49 0 8 0
29SEP27 65.00 C 0.00 0.00 0.00 0.67 -0.09 49 0 46 0
29SEP27 67.50 C 0.00 0.00 0.00 0.57 -0.10 49 0 26 0
29SEP27 70.00 C 0.00 0.00 0.00 0.50 -0.09 49 0 15 0
29SEP27 72.50 C 0.62 0.62 0.62 0.43 -0.11 49 22 34 +22
29SEP27 75.00 C 0.00 0.00 0.00 0.38 -0.10 50 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.35 -0.06 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.33 -0.06 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.30 -0.06 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.28 -0.04 52 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.26 -0.03 53 0 61 0
TOTAL CALL 23,546 336,053 +11,068
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 823 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 789 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 756 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 724 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 694 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 665 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 637 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 611 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 585 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 560 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 537 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 514 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 491 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 470 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 449 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 428 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 409 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 301 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 267 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 234 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 203 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 173 0 82 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 144 0 315 0
29SEP26 27.00 P 0.01 0.01 0.01 0.01 0.00 114 30 1,154 -30
29SEP26 28.00 P 0.01 0.01 0.01 0.01 -0.02 86 82 1,585 -6
29SEP26 29.00 P 0.09 0.10 0.03 0.02 -0.11 65 562 4,468 -424
29SEP26 30.00 P 0.29 0.45 0.11 0.14 -0.28 62 2,499 6,251 -119
29SEP26 31.00 P 0.94 1.00 0.50 0.58 -0.54 64 164 1,870 -40
29SEP26 32.00 P 1.98 1.98 1.32 1.40 -0.65 77 94 1,123 -91
29SEP26 33.00 P 3.09 3.09 2.18 2.39 -0.62 110 877 1,746 -449
29SEP26 34.00 P 4.00 4.00 3.20 3.30 -0.81 0 376 3,381 -133
29SEP26 35.00 P 5.10 5.10 4.33 4.34 -0.65 144 102 2,296 -75
29SEP26 36.00 P 5.98 5.98 5.36 5.31 -0.67 138 57 1,243 -127
29SEP26 37.00 P 7.10 7.15 6.59 6.35 -0.65 200 19 3,422 -55
29SEP26 38.00 P 7.85 7.88 7.28 7.33 -0.65 205 83 873 -399
29SEP26 39.00 P 8.80 9.12 8.80 8.33 -0.70 226 38 1,042 -134
29SEP26 40.00 P 9.80 9.81 9.45 9.34 -0.70 256 24 1,255 0
29SEP26 41.00 P 11.00 11.00 10.57 10.33 -0.65 264 22 819 0
29SEP26 42.00 P 11.23 11.75 11.23 11.33 -0.65 282 56 815 -50
29SEP26 43.00 P 13.02 13.02 13.02 12.34 -0.67 312 49 1,912 0
29SEP26 44.00 P 13.32 13.32 13.32 13.32 -0.74 301 220 1,587 0
29SEP26 45.00 P 15.16 15.16 14.20 14.35 -0.84 358 4 10,262 0
29SEP26 46.00 P 15.50 15.50 15.50 15.34 -0.82 363 3 491 0
29SEP26 47.00 P 0.00 0.00 0.00 16.31 -0.69 323 0 84 0
29SEP26 48.00 P 0.00 0.00 0.00 17.31 -0.71 337 0 226 0
29SEP26 49.00 P 0.00 0.00 0.00 18.35 -0.63 422 0 750 0
29SEP26 50.00 P 0.00 0.00 0.00 19.31 -0.67 364 0 656 0
29SEP26 52.50 P 0.00 0.00 0.00 21.81 -0.69 396 0 530 0
29SEP26 55.00 P 25.05 25.05 25.05 24.38 -0.65 541 1 731 0
29SEP26 57.50 P 0.00 0.00 0.00 26.80 -0.68 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.35 -0.63 569 0 1,265 0
29SEP26 62.50 P 31.76 32.11 31.76 31.83 -0.65 565 210 30 -180
29SEP26 65.00 P 0.00 0.00 0.00 34.31 -0.69 529 0 2,391 0
29SEP26 67.50 P 36.64 37.25 36.64 36.88 -0.60 692 328 2,172 -295
29SEP26 70.00 P 39.20 39.90 39.20 39.32 -0.66 613 98 2,116 -95
29SEP26 72.50 P 0.00 0.00 0.00 42.05 -1.71 878 0 204 0
29SEP26 75.00 P 0.00 0.00 0.00 44.59 -0.39 929 0 1,384 0
29SEP26 77.50 P 0.00 0.00 0.00 46.81 -0.71 638 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 49.31 -0.69 657 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.80 -0.68 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.79 -0.211,124 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 57.36 -0.141,176 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 59.92 -0.081,223 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 61.81 -0.69 744 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 64.32 -0.71 801 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 66.81 -0.73 774 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 70.22 +0.191,420 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 71.81 -0.70 802 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 74.32 -0.69 862 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 76.81 -0.67 830 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 79.31 -0.70 843 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 83.24 +0.731,665 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 84.30 -0.71 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 86.83 -0.69 964 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 89.30 -0.71 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 91.83 -0.68 989 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 94.32 -0.69 968 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 98.99 +1.481,959 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 101.64 +1.632,007 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 101.83 -0.681,035 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 104.32 -0.671,015 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 106.81 -0.69 972 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 112.30 +2.292,203 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 114.98 +2.492,254 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 114.99 +0.011,623 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 120.33 +2.842,352 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 120.34 +0.321,773 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 - 167 0 0 -
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 100 0
02OCT26 27.00 P 0.02 0.02 0.02 0.01 -0.03 57 6 6 +6
02OCT26 27.50 P 0.00 0.00 0.00 0.02 -0.04 56 0 16 0
02OCT26 28.00 P 0.00 0.00 0.00 0.04 -0.06 55 0 24 0
02OCT26 28.50 P 0.17 0.17 0.08 0.07 -0.10 53 66 86 +26
02OCT26 29.00 P 0.28 0.28 0.17 0.12 -0.15 51 117 186 +48
02OCT26 29.50 P 0.20 0.25 0.20 0.20 -0.23 49 16 374 -14
02OCT26 30.00 P 0.60 0.66 0.41 0.32 -0.31 48 33 118 +3
02OCT26 30.50 P 0.00 0.00 0.00 0.50 -0.40 46 0 27 0
02OCT26 31.00 P 1.04 1.04 1.04 0.78 -0.45 48 5 12 +5
02OCT26 31.50 P 0.00 0.00 0.00 1.12 -0.49 49 0 0 0
02OCT26 32.00 P 1.61 1.61 1.61 1.51 -0.54 51 15 24 +15
02OCT26 32.50 P 0.00 0.00 0.00 1.92 -0.61 51 0 6 0
02OCT26 33.00 P 0.00 0.00 0.00 2.39 -0.62 55 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 2.89 -0.60 63 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 3.36 -0.75 65 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 3.85 -0.63 70 0 6 0
02OCT26 35.00 P 0.00 0.00 0.00 4.34 -0.65 73 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 4.83 -0.65 76 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 5.32 -0.68 78 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 5.81 -0.67 77 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 6.35 -0.67 101 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 6.87 -0.61 113 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 7.37 -0.61 119 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 7.82 -0.66 104 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 8.33 -0.70 115 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 8.83 -0.69 120 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 9.34 -0.70 130 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 9.80 -0.72 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 10.33 -0.69 135 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
09OCT26 20.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
09OCT26 21.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
09OCT26 21.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
09OCT26 22.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
09OCT26 22.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
09OCT26 23.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
09OCT26 23.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
09OCT26 24.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
09OCT26 24.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 25.00 P 0.02 0.02 0.02 0.02 - 57 13 13 -
09OCT26 25.50 P 0.00 0.00 0.00 0.03 - 56 0 0 -
09OCT26 26.00 P 0.00 0.00 0.00 0.04 - 54 0 0 -
09OCT26 26.50 P 0.00 0.00 0.00 0.06 - 53 0 0 -
09OCT26 27.00 P 0.09 0.09 0.09 0.09 - 52 26 26 -
09OCT26 27.50 P 0.13 0.13 0.13 0.12 - 49 14 14 -
09OCT26 28.00 P 0.28 0.28 0.18 0.17 - 48 66 60 -
09OCT26 28.50 P 0.26 0.29 0.26 0.25 - 48 8 8 -
09OCT26 29.00 P 0.55 0.55 0.34 0.35 - 47 299 299 -
09OCT26 29.50 P 0.74 0.74 0.43 0.47 - 46 617 557 -
09OCT26 30.00 P 0.67 0.78 0.60 0.66 - 46 238 223 -
09OCT26 30.50 P 0.65 1.05 0.64 0.83 - 44 133 133 -
09OCT26 31.00 P 1.34 1.34 1.14 1.14 - 46 35 35 -
09OCT26 31.50 P 1.62 1.68 1.62 1.42 - 45 17 17 -
09OCT26 32.00 P 1.87 1.87 1.87 1.77 - 46 15 15 -
09OCT26 32.50 P 2.56 2.56 2.31 2.15 - 46 14 12 -
09OCT26 33.00 P 2.68 2.98 2.68 2.55 - 47 27 27 -
09OCT26 33.50 P 0.00 0.00 0.00 2.97 - 46 0 0 -
09OCT26 34.00 P 0.00 0.00 0.00 3.40 - 45 0 0 -
09OCT26 34.50 P 0.00 0.00 0.00 3.91 - 51 0 0 -
09OCT26 35.00 P 0.00 0.00 0.00 4.43 - 57 0 0 -
09OCT26 35.50 P 0.00 0.00 0.00 4.90 - 59 0 0 -
09OCT26 36.00 P 0.00 0.00 0.00 5.38 - 60 0 0 -
09OCT26 36.50 P 0.00 0.00 0.00 5.81 - 49 0 0 -
09OCT26 37.00 P 0.00 0.00 0.00 6.35 - 63 0 0 -
09OCT26 37.50 P 0.00 0.00 0.00 6.87 - 70 0 0 -
09OCT26 38.00 P 0.00 0.00 0.00 7.37 - 74 0 0 -
09OCT26 38.50 P 0.00 0.00 0.00 7.82 - 66 0 0 -
09OCT26 39.00 P 0.00 0.00 0.00 8.33 - 72 0 0 -
09OCT26 39.50 P 0.00 0.00 0.00 8.83 - 75 0 0 -
09OCT26 40.00 P 0.00 0.00 0.00 9.37 - 88 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 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 0.00 124 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 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 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29OCT26 22.00 P 0.03 0.03 0.03 0.01 -0.01 48 10 45 +10
29OCT26 23.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 37 0
29OCT26 24.00 P 0.09 0.10 0.09 0.05 -0.02 47 200 538 +119
29OCT26 25.00 P 0.15 0.15 0.15 0.10 -0.04 46 23 961 +23
29OCT26 26.00 P 0.25 0.25 0.21 0.19 -0.07 46 23 531 +15
29OCT26 27.00 P 0.42 0.47 0.31 0.33 -0.11 45 124 1,456 -26
29OCT26 28.00 P 0.72 0.72 0.59 0.52 -0.16 44 87 1,433 0
29OCT26 29.00 P 1.07 1.12 0.76 0.83 -0.20 44 82 1,583 -21
29OCT26 30.00 P 1.40 1.51 1.16 1.21 -0.27 44 275 6,248 +161
29OCT26 31.00 P 1.85 1.90 1.65 1.65 -0.40 42 21 1,725 +2
29OCT26 32.00 P 2.75 2.75 2.18 2.28 -0.43 43 883 1,493 +72
29OCT26 33.00 P 3.50 3.65 2.95 2.96 -0.52 43 36 901 +2
29OCT26 34.00 P 4.20 4.43 3.80 3.72 -0.60 43 394 3,121 0
29OCT26 35.00 P 5.00 5.07 4.59 4.60 -0.60 44 107 2,369 0
29OCT26 36.00 P 5.80 5.80 5.80 5.46 -0.75 43 14 645 0
29OCT26 37.00 P 6.70 6.70 6.65 6.50 -0.64 51 60 668 -30
29OCT26 38.00 P 7.80 7.80 7.26 7.37 -0.65 47 11 5,641 +1
29OCT26 39.00 P 0.00 0.00 0.00 8.33 -0.70 46 0 330 0
29OCT26 40.00 P 10.10 10.10 10.10 9.54 -0.56 68 1 6,714 +1
29OCT26 41.00 P 0.00 0.00 0.00 10.33 -0.69 54 0 793 0
29OCT26 42.00 P 12.13 12.13 12.13 11.33 -0.65 58 40 1,034 0
29OCT26 43.00 P 0.00 0.00 0.00 12.34 -0.75 63 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 13.32 -0.74 63 0 1,105 0
29OCT26 45.00 P 0.00 0.00 0.00 14.35 -0.84 71 0 271 0
29OCT26 46.00 P 0.00 0.00 0.00 15.34 -0.82 73 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 16.31 -0.69 69 0 94 0
29OCT26 48.00 P 0.00 0.00 0.00 17.31 -0.71 72 0 30 0
29OCT26 49.00 P 0.00 0.00 0.00 18.35 -0.63 84 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.31 -0.67 78 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 21.81 -0.69 85 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.38 -0.65 106 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.80 -0.68 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.35 -0.63 114 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.83 -0.65 115 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.31 -0.76 113 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.88 -0.69 136 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.32 -0.66 127 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.05 -1.71 166 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 44.59 -0.49 175 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 46.82 -0.74 141 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 49.32 -0.74 145 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 51.80 -0.77 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 54.79 -0.28 210 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 57.36 -0.20 220 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 59.92 -0.16 228 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 61.81 -0.69 160 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 64.32 -0.75 168 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 66.82 -0.74 171 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 70.22 +0.15 262 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 71.81 -0.75 173 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 74.32 -0.75 181 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 76.82 -0.74 184 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 79.31 -0.70 183 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 83.24 +0.73 307 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 84.30 -0.71 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 23 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 41 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 18 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 108 0
27NOV26 23.00 P 0.21 0.21 0.21 0.14 -0.05 47 6 135 +6
27NOV26 24.00 P 0.00 0.00 0.00 0.24 -0.08 47 0 886 0
27NOV26 25.00 P 0.51 0.52 0.41 0.38 -0.11 47 90 591 +29
27NOV26 26.00 P 0.59 0.59 0.59 0.57 -0.14 47 135 1,053 +132
27NOV26 27.00 P 1.01 1.01 0.83 0.80 -0.18 47 106 1,464 +83
27NOV26 28.00 P 0.00 0.00 0.00 1.10 -0.21 47 0 1,247 0
27NOV26 29.00 P 1.75 1.75 1.72 1.47 -0.24 47 11 1,664 -1
27NOV26 30.00 P 2.04 2.10 1.89 1.91 -0.30 46 41 2,606 +23
27NOV26 31.00 P 0.00 0.00 0.00 2.42 -0.35 46 0 2,073 0
27NOV26 32.00 P 3.19 3.19 3.19 3.01 -0.38 47 7 1,990 +7
27NOV26 33.00 P 4.20 4.20 3.65 3.65 -0.46 47 18 801 +18
27NOV26 34.00 P 0.00 0.00 0.00 4.36 -0.67 47 0 519 0
27NOV26 35.00 P 5.60 5.60 5.60 5.19 -0.32 48 20 306 +20
27NOV26 36.00 P 0.00 0.00 0.00 6.00 -0.71 49 0 400 0
27NOV26 37.00 P 7.24 7.24 6.96 6.78 -0.57 48 18 208 -2
27NOV26 38.00 P 7.50 7.50 7.50 7.73 -0.33 50 5 489 0
27NOV26 39.00 P 0.00 0.00 0.00 8.61 -0.59 50 0 631 0
27NOV26 40.00 P 0.00 0.00 0.00 9.60 -0.56 53 0 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 10.45 -0.62 50 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 11.40 -0.68 50 0 3,963 0
27NOV26 43.00 P 0.00 0.00 0.00 12.34 -0.75 48 0 800 0
27NOV26 44.00 P 14.20 14.20 14.20 13.32 -0.74 49 95 117 +95
27NOV26 45.00 P 14.48 14.48 14.48 14.35 -0.84 54 1 30 0
27NOV26 46.00 P 15.65 15.65 15.65 15.34 -0.82 56 2 19 +2
27NOV26 47.00 P 0.00 0.00 0.00 16.31 -0.69 54 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 17.31 -0.71 56 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 18.35 -0.63 64 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 19.31 -0.67 61 0 11 0
27NOV26 52.50 P 0.00 0.00 0.00 21.81 -0.69 66 0 8 0
27NOV26 55.00 P 0.00 0.00 0.00 24.38 -0.65 80 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 26.80 -0.68 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.35 -0.63 86 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.83 -0.65 88 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.31 -0.76 88 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.88 -0.69 102 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.32 -0.66 98 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.05 -1.71 124 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 44.59 -0.49 130 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 46.82 -0.74 108 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 49.32 -0.74 111 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 51.80 -0.77 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 54.79 -0.28 156 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 57.36 -0.20 163 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 59.92 -0.16 168 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 61.81 -0.69 124 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 64.32 -0.75 129 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 66.82 -0.74 132 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 70.22 +0.15 193 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 71.81 -0.75 134 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 74.32 -0.75 139 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 76.82 -0.74 142 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 79.31 -0.70 141 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 83.24 +0.73 225 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 84.30 -0.71 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.02 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 82 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.04 44 0 299 0
30DEC26 22.00 P 0.30 0.30 0.30 0.17 -0.05 44 3 42 0
30DEC26 23.00 P 0.39 0.39 0.39 0.28 -0.07 45 6 484 0
30DEC26 24.00 P 0.00 0.00 0.00 0.43 -0.10 45 0 767 0
30DEC26 25.00 P 0.00 0.00 0.00 0.63 -0.12 46 0 1,045 0
30DEC26 26.00 P 0.00 0.00 0.00 0.88 -0.16 46 0 1,030 0
30DEC26 27.00 P 0.00 0.00 0.00 1.17 -0.18 46 0 6,613 0
30DEC26 28.00 P 0.00 0.00 0.00 1.51 -0.18 46 0 499 0
30DEC26 29.00 P 2.18 2.18 1.87 1.89 -0.29 45 548 2,218 +327
30DEC26 30.00 P 2.68 2.68 2.39 2.36 -0.31 45 202 1,753 +200
30DEC26 31.00 P 2.99 2.99 2.99 2.89 -0.34 45 2 1,956 0
30DEC26 32.00 P 3.54 3.54 3.48 3.48 -0.37 46 8 1,195 +8
30DEC26 33.00 P 4.05 4.05 4.05 4.08 -0.42 45 13 945 +10
30DEC26 34.00 P 0.00 0.00 0.00 4.77 -0.48 45 0 5,935 0
30DEC26 35.00 P 5.23 5.23 5.22 5.50 -0.52 46 36 7,368 +33
30DEC26 36.00 P 7.05 7.05 7.05 6.31 -0.74 46 4 761 -4
30DEC26 37.00 P 7.73 7.73 7.73 7.16 -0.74 47 1 3,575 +1
30DEC26 38.00 P 0.00 0.00 0.00 7.98 -0.72 47 0 810 0
30DEC26 39.00 P 0.00 0.00 0.00 8.84 -0.74 48 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 9.74 -0.60 48 0 12,499 0
30DEC26 41.00 P 0.00 0.00 0.00 10.71 -0.54 50 0 3,086 0
30DEC26 42.00 P 0.00 0.00 0.00 11.61 -0.57 50 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 12.53 -0.59 50 0 1,455 0
30DEC26 44.00 P 0.00 0.00 0.00 13.47 -0.61 50 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 14.43 -0.76 51 0 3,356 0
30DEC26 46.00 P 0.00 0.00 0.00 15.40 -0.76 51 0 3,030 0
30DEC26 47.00 P 0.00 0.00 0.00 16.33 -0.74 48 0 4,736 0
30DEC26 48.00 P 0.00 0.00 0.00 17.31 -0.71 48 0 1,124 0
30DEC26 49.00 P 0.00 0.00 0.00 18.35 -0.63 54 0 180 0
30DEC26 50.00 P 19.21 19.27 19.21 19.33 -0.65 54 30 2,060 +30
30DEC26 52.50 P 0.00 0.00 0.00 21.81 -0.69 56 0 262 0
30DEC26 55.00 P 0.00 0.00 0.00 24.38 -0.65 67 0 80 0
30DEC26 57.50 P 0.00 0.00 0.00 26.80 -0.68 0 0 241 0
30DEC26 60.00 P 29.75 29.75 29.75 29.35 -0.63 73 8 296 -2
30DEC26 62.50 P 0.00 0.00 0.00 31.83 -0.65 74 0 0 0
30DEC26 65.00 P 34.79 35.08 34.25 34.31 -0.76 75 215 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 36.88 -0.69 86 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 39.32 -0.66 83 0 0 0
30DEC26 72.50 P 41.81 42.00 41.81 42.05 -1.71 103 30 135 0
30DEC26 75.00 P 44.81 44.81 44.81 44.59 -0.49 108 9 162 0
30DEC26 77.50 P 0.00 0.00 0.00 46.82 -0.74 92 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.32 -0.74 95 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 51.80 -0.77 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.79 -0.28 129 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 57.36 -0.20 134 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 59.92 -0.16 139 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.81 -0.69 105 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.32 -0.75 109 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.82 -0.74 112 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 70.22 +0.15 158 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 71.81 -0.75 113 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 74.32 -0.75 118 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 76.82 -0.74 120 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 79.31 -0.70 119 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 83.24 +0.73 185 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 84.30 -0.71 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 86.83 -0.69 129 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 89.30 -0.71 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 91.83 -0.68 133 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 94.32 -0.69 133 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 98.99 +1.48 214 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 101.64 +1.63 219 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 101.83 -0.68 140 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 104.32 -0.67 139 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 106.81 -0.69 139 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 112.30 +2.29 241 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 114.98 +2.49 246 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 114.99 +0.01 186 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 120.33 +2.84 257 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 120.34 +0.32 200 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 49 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 50 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 0.00 50 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 0.00 50 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 0.00 49 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 0.00 49 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 0.00 49 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.21 0.00 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.25 0.00 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.29 -0.02 49 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.35 -0.02 49 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 0.41 -0.02 49 0 304 0
30MAR27 21.00 P 0.59 0.59 0.59 0.54 -0.05 48 4 687 +4
30MAR27 22.00 P 0.00 0.00 0.00 0.70 -0.09 48 0 282 0
30MAR27 23.00 P 0.89 0.95 0.89 0.91 -0.09 48 399 2,173 +343
30MAR27 24.00 P 0.00 0.00 0.00 1.13 -0.12 47 0 419 0
30MAR27 25.00 P 1.55 1.55 1.40 1.39 -0.15 47 83 345 +83
30MAR27 26.00 P 1.92 1.92 1.92 1.71 -0.17 46 22 395 +22
30MAR27 27.00 P 0.00 0.00 0.00 2.06 -0.21 46 0 365 0
30MAR27 28.00 P 0.00 0.00 0.00 2.45 -0.24 46 0 498 0
30MAR27 29.00 P 0.00 0.00 0.00 2.90 -0.27 46 0 3,239 0
30MAR27 30.00 P 3.60 3.60 3.55 3.39 -0.30 45 23 4,651 +23
30MAR27 31.00 P 0.00 0.00 0.00 3.92 -0.34 45 0 10,261 0
30MAR27 32.00 P 0.00 0.00 0.00 4.51 -0.36 46 0 424 0
30MAR27 33.00 P 0.00 0.00 0.00 5.10 -0.40 45 0 452 0
30MAR27 34.00 P 5.77 5.77 5.77 5.76 -0.58 45 5 280 0
30MAR27 35.00 P 6.70 6.70 6.60 6.48 -0.42 46 88 1,493 +8
30MAR27 36.00 P 7.35 7.35 7.15 7.23 -0.60 46 345 774 +341
30MAR27 37.00 P 0.00 0.00 0.00 8.00 -0.62 47 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 8.74 -0.69 46 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 9.56 -0.69 47 0 487 0
30MAR27 40.00 P 11.11 11.11 11.11 10.38 -0.44 47 2 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 11.28 -0.68 48 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 12.14 -0.70 48 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 13.01 -0.73 48 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 13.89 -0.75 48 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 14.79 -0.77 48 0 6,235 0
30MAR27 46.00 P 0.00 0.00 0.00 15.71 -0.78 48 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 16.63 -0.77 48 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 17.56 -0.76 48 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 18.49 -0.80 48 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 19.44 -0.82 48 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 21.81 -0.89 45 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 24.38 -0.81 53 0 1,536 0
30MAR27 57.50 P 0.00 0.00 0.00 26.83 -0.65 53 0 1,415 0
30MAR27 60.00 P 0.00 0.00 0.00 29.35 -0.63 57 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 31.83 -0.65 59 0 10 0
30MAR27 65.00 P 0.00 0.00 0.00 34.31 -0.76 59 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.88 -0.69 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.32 -0.66 65 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.05 -1.71 79 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.59 -0.49 83 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.82 -0.74 72 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 49.32 -0.74 75 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.80 -0.77 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.79 -0.28 97 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 57.36 -0.20 101 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 59.92 -0.16 105 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.81 -0.69 83 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.32 -0.75 86 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.82 -0.74 88 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 70.22 +0.15 119 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 71.81 -0.75 90 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 74.32 -0.75 93 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 76.82 -0.74 94 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 79.31 -0.70 94 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 83.24 +0.73 138 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 84.30 -0.71 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.09 -0.05 46 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.12 -0.05 46 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.15 -0.06 46 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.18 -0.07 46 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.22 -0.07 46 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.27 -0.09 46 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.32 -0.10 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.38 -0.10 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.45 -0.12 46 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.52 -0.13 46 0 263 0
29JUN27 19.50 P 0.00 0.00 0.00 0.61 -0.13 46 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.70 -0.15 47 0 322 0
29JUN27 21.00 P 0.00 0.00 0.00 0.91 -0.17 47 0 113 0
29JUN27 22.00 P 0.00 0.00 0.00 1.15 -0.16 47 0 238 0
29JUN27 23.00 P 0.00 0.00 0.00 1.41 -0.18 46 0 145 0
29JUN27 24.00 P 0.00 0.00 0.00 1.74 -0.16 47 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 2.01 -0.24 46 0 198 0
29JUN27 26.00 P 0.00 0.00 0.00 2.44 -0.20 46 0 89 0
29JUN27 27.00 P 0.00 0.00 0.00 2.85 -0.22 46 0 247 0
29JUN27 28.00 P 0.00 0.00 0.00 3.23 -0.31 46 0 72 0
29JUN27 29.00 P 0.00 0.00 0.00 3.78 -0.27 46 0 433 0
29JUN27 30.00 P 4.30 4.30 4.30 4.30 -0.29 46 30 378 +30
29JUN27 31.00 P 5.04 5.04 5.04 4.80 -0.37 46 45 832 +45
29JUN27 32.00 P 5.88 5.88 5.88 5.44 -0.33 46 45 576 +45
29JUN27 33.00 P 0.00 0.00 0.00 6.04 -0.35 46 0 3,726 0
29JUN27 34.00 P 0.00 0.00 0.00 6.70 -0.47 46 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 7.37 -0.52 46 0 801 0
29JUN27 36.00 P 0.00 0.00 0.00 8.46 -0.27 50 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 8.81 -0.55 47 0 340 0
29JUN27 38.00 P 0.00 0.00 0.00 9.55 -0.59 47 0 278 0
29JUN27 39.00 P 0.00 0.00 0.00 10.34 -0.73 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.15 -0.59 48 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 11.93 -0.64 47 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 12.71 -0.69 47 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 13.58 -0.67 48 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 14.43 -0.70 48 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 15.30 -0.70 48 0 162 0
29JUN27 46.00 P 0.00 0.00 0.00 16.14 -0.75 48 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 17.02 -0.77 47 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 17.97 -0.72 48 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 18.88 -0.72 48 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 19.77 -0.75 48 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 22.09 -0.75 48 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 24.41 -0.83 47 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 26.89 -0.80 49 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 29.35 -0.80 50 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 31.83 -0.82 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.37 -0.70 56 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 36.88 -0.69 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.32 -0.66 57 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 42.05 -1.71 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.59 -0.49 71 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.82 -0.74 63 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 49.32 -0.74 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.80 -0.77 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.79 -0.28 84 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 57.36 -0.20 87 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 59.92 -0.16 90 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 61.81 -0.69 73 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 64.32 -0.75 75 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 66.82 -0.74 77 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 70.22 +0.15 102 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 71.81 -0.75 79 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 74.32 -0.75 81 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 76.82 -0.74 83 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 79.31 -0.70 83 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 83.24 +0.73 117 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 84.30 -0.71 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 800 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 -0.02 45 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.07 -0.02 45 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.15 -0.03 45 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 0.18 -0.04 45 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.22 -0.05 45 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.27 -0.05 45 0 0 0
29SEP27 16.00 P 0.52 0.54 0.52 0.32 -0.07 46 30 30 +30
29SEP27 16.50 P 0.00 0.00 0.00 0.38 -0.08 45 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.45 -0.08 46 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.52 -0.10 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.61 -0.10 46 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.70 -0.10 46 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.79 -0.13 46 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 0.91 -0.10 46 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.03 -0.13 46 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.28 -0.16 46 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 1.59 -0.16 47 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 1.90 -0.20 47 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.28 -0.17 47 0 4 0
29SEP27 25.00 P 0.00 0.00 0.00 2.65 -0.19 47 0 96 0
29SEP27 26.00 P 0.00 0.00 0.00 3.05 -0.21 47 0 4,505 0
29SEP27 27.00 P 0.00 0.00 0.00 3.49 -0.22 47 0 162 0
29SEP27 28.00 P 0.00 0.00 0.00 3.97 -0.24 47 0 126 0
29SEP27 29.00 P 0.00 0.00 0.00 4.47 -0.27 46 0 684 0
29SEP27 30.00 P 5.10 5.10 5.07 5.01 -0.28 47 8 1,978 +8
29SEP27 31.00 P 0.00 0.00 0.00 5.58 -0.30 47 0 540 0
29SEP27 32.00 P 6.17 6.17 6.17 6.17 -0.32 47 1 103 0
29SEP27 33.00 P 0.00 0.00 0.00 6.75 -0.34 46 0 271 0
29SEP27 34.00 P 0.00 0.00 0.00 7.45 -0.28 47 0 27 0
29SEP27 35.00 P 0.00 0.00 0.00 8.06 -0.36 46 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 8.76 -0.49 47 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.48 -0.51 47 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 10.34 -0.41 48 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.10 -0.42 48 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 11.87 -0.44 48 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 12.57 -0.53 48 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 13.29 -0.69 47 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 14.14 -0.68 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.97 -0.68 48 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 15.84 -0.62 48 0 39 0
29SEP27 46.00 P 0.00 0.00 0.00 16.61 -0.71 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.54 -0.64 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.38 -0.69 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.41 -0.52 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.19 -0.50 48 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 22.46 -0.66 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 24.74 -0.69 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 27.08 -0.72 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 29.45 -0.73 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.88 -0.77 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 34.37 -0.70 50 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 36.88 -0.69 53 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 39.32 -0.66 52 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.05 -1.71 62 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 44.59 -0.49 64 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 46.82 -0.74 58 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 49.32 -0.74 60 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 51.80 -0.77 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 54.79 -0.28 75 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 57.36 -0.20 78 0 0 0
TOTAL PUT 12,969 289,071 -287
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$ 331.000
29SEP26 245.00 C 0.00 0.00 0.00 86.02 -9.26 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 81.02 -9.26 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 76.02 -9.26 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 71.02 -9.27 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 66.02 -9.27 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 61.02 -9.27 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 56.02 -9.27 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 51.02 -9.27 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 46.02 -9.28 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 41.02 -9.28 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 36.03 -9.28 74 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 31.03 -9.30 64 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 21.14 -9.35 65 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 11.81 -9.35 61 0 20 0
29SEP26 330.00 C 5.25 5.25 2.93 4.95 -8.10 64 64 68 +36
29SEP26 340.00 C 1.30 1.30 0.94 1.38 -5.33 64 3 57 +1
29SEP26 350.00 C 0.00 0.00 0.00 0.26 -2.73 65 0 32 0
29SEP26 360.00 C 0.00 0.00 0.00 0.03 -1.07 66 0 167 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 -0.34 75 0 191 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 -0.08 91 0 112 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 -0.01 107 0 130 0
29SEP26 400.00 C 0.03 0.03 0.03 0.01 0.00 121 30 138 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 136 0 271 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 150 0 231 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 163 0 110 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 176 0 123 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 188 0 211 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 201 0 167 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 213 0 245 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 224 0 110 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 235 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 246 0 407 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 257 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 267 0 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 278 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 288 0 109 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 297 0 878 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 307 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 316 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 326 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 335 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 343 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 352 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 360 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 369 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 377 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 385 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 393 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 401 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 408 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 416 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 423 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 430 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 437 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 444 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 451 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 458 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 465 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 471 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 478 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 484 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 491 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 497 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 503 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 509 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 515 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 521 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 527 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 532 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 538 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 544 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 549 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 555 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 560 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 565 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 571 0 64 0
02OCT26 270.00 C 0.00 0.00 0.00 61.09 - 54 0 0 -
02OCT26 272.50 C 0.00 0.00 0.00 58.59 -9.27 0 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 56.10 -9.27 60 0 0 0
02OCT26 277.50 C 0.00 0.00 0.00 53.60 -9.27 57 0 0 0
02OCT26 280.00 C 0.00 0.00 0.00 51.11 -9.27 58 0 0 0
02OCT26 282.50 C 0.00 0.00 0.00 48.62 -9.27 58 0 0 0
02OCT26 285.00 C 0.00 0.00 0.00 46.14 -9.26 58 0 0 0
02OCT26 287.50 C 0.00 0.00 0.00 43.67 -9.25 59 0 0 0
02OCT26 290.00 C 0.00 0.00 0.00 41.20 -9.24 58 0 0 0
02OCT26 292.50 C 0.00 0.00 0.00 38.75 -9.23 58 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 36.32 -9.20 58 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 33.92 -9.17 58 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 31.55 -9.12 58 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 26.93 -8.98 58 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 22.54 -8.75 58 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 17.89 -8.98 52 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 14.57 -8.13 57 0 0 0
02OCT26 325.00 C 8.00 10.00 8.00 11.23 -7.27 56 7 7 +7
02OCT26 330.00 C 5.60 5.60 5.60 8.50 -6.45 57 2 2 +2
02OCT26 335.00 C 4.86 4.86 4.86 6.18 -5.70 57 1 1 +1
02OCT26 340.00 C 0.00 0.00 0.00 4.40 -4.88 57 0 0 0
02OCT26 345.00 C 2.30 2.30 2.30 3.04 -4.06 57 15 15 +15
02OCT26 350.00 C 1.26 1.47 1.18 2.03 -3.28 58 9 17 +6
02OCT26 355.00 C 1.58 1.58 1.58 1.32 -2.56 58 4 7 0
02OCT26 360.00 C 1.20 1.20 1.20 0.83 -1.94 58 21 17 -6
02OCT26 365.00 C 0.00 0.00 0.00 0.53 -1.40 59 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 0.31 -1.01 59 0 27 0
02OCT26 375.00 C 0.00 0.00 0.00 0.18 -0.70 59 0 8 0
02OCT26 380.00 C 0.00 0.00 0.00 0.10 -0.50 59 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 0.06 -0.32 59 0 4 0
02OCT26 390.00 C 0.00 0.00 0.00 0.03 -0.21 59 0 3 0
02OCT26 395.00 C 0.00 0.00 0.00 0.02 -0.13 61 0 18 0
02OCT26 400.00 C 0.00 0.00 0.00 0.01 -0.08 60 0 3 0
02OCT26 405.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
09OCT26 270.00 C 0.00 0.00 0.00 61.42 - 55 0 0 -
09OCT26 272.50 C 0.00 0.00 0.00 58.97 - 55 0 0 -
09OCT26 275.00 C 0.00 0.00 0.00 56.54 - 55 0 0 -
09OCT26 277.50 C 0.00 0.00 0.00 54.12 - 55 0 0 -
09OCT26 280.00 C 0.00 0.00 0.00 51.72 - 55 0 0 -
09OCT26 282.50 C 0.00 0.00 0.00 49.35 - 55 0 0 -
09OCT26 285.00 C 0.00 0.00 0.00 47.00 - 55 0 0 -
09OCT26 287.50 C 0.00 0.00 0.00 44.68 - 55 0 0 -
09OCT26 290.00 C 0.00 0.00 0.00 42.39 - 55 0 0 -
09OCT26 292.50 C 0.00 0.00 0.00 40.13 - 55 0 0 -
09OCT26 295.00 C 0.00 0.00 0.00 37.92 - 55 0 0 -
09OCT26 297.50 C 0.00 0.00 0.00 35.75 - 55 0 0 -
09OCT26 300.00 C 0.00 0.00 0.00 33.63 - 55 0 0 -
09OCT26 305.00 C 0.00 0.00 0.00 29.56 - 55 0 0 -
09OCT26 310.00 C 0.00 0.00 0.00 25.73 - 55 0 0 -
09OCT26 315.00 C 0.00 0.00 0.00 21.54 - 52 0 0 -
09OCT26 320.00 C 0.00 0.00 0.00 18.34 - 52 0 0 -
09OCT26 325.00 C 0.00 0.00 0.00 15.47 - 53 0 0 -
09OCT26 330.00 C 0.00 0.00 0.00 12.91 - 53 0 0 -
09OCT26 335.00 C 0.00 0.00 0.00 10.65 - 53 0 0 -
09OCT26 340.00 C 0.00 0.00 0.00 8.69 - 54 0 0 -
09OCT26 345.00 C 0.00 0.00 0.00 7.01 - 54 0 0 -
09OCT26 350.00 C 7.30 7.30 3.90 5.59 - 54 59 59 -
09OCT26 355.00 C 0.00 0.00 0.00 4.41 - 54 0 0 -
09OCT26 360.00 C 0.00 0.00 0.00 3.44 - 54 0 0 -
09OCT26 365.00 C 3.79 3.79 3.79 2.65 - 54 15 15 -
09OCT26 370.00 C 1.50 1.50 1.50 2.02 - 54 30 30 -
09OCT26 375.00 C 0.00 0.00 0.00 1.52 - 54 0 0 -
09OCT26 380.00 C 1.00 1.00 1.00 1.14 - 54 31 31 -
09OCT26 385.00 C 0.00 0.00 0.00 0.86 - 55 0 0 -
09OCT26 390.00 C 0.00 0.00 0.00 0.65 - 55 0 0 -
09OCT26 395.00 C 0.00 0.00 0.00 0.47 - 55 0 0 -
09OCT26 400.00 C 0.00 0.00 0.00 0.34 - 55 0 0 -
09OCT26 405.00 C 0.00 0.00 0.00 0.24 - 55 0 0 -
09OCT26 410.00 C 0.00 0.00 0.00 0.17 - 55 0 0 -
09OCT26 415.00 C 0.00 0.00 0.00 0.12 - 55 0 0 -
09OCT26 420.00 C 0.00 0.00 0.00 0.08 - 55 0 0 -
09OCT26 425.00 C 0.00 0.00 0.00 0.06 - 55 0 0 -
09OCT26 430.00 C 0.00 0.00 0.00 0.04 - 55 0 0 -
09OCT26 435.00 C 0.00 0.00 0.00 0.02 - 54 0 0 -
09OCT26 440.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29OCT26 245.00 C 0.00 0.00 0.00 87.23 -9.25 56 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 82.47 -9.23 56 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 77.77 -9.21 56 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 73.14 -9.18 56 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 66.62 -11.12 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 64.17 -9.08 56 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 58.05 -10.80 45 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 55.65 -8.91 56 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 51.59 -8.79 56 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 47.67 -8.67 56 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 43.92 -8.51 56 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 39.12 -9.55 52 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 33.69 -7.92 56 0 15 0
29OCT26 320.00 C 23.00 23.03 22.69 26.95 -8.26 54 49 64 +40
29OCT26 330.00 C 0.00 0.00 0.00 21.94 -6.66 54 0 58 0
29OCT26 340.00 C 0.00 0.00 0.00 17.64 -6.06 55 0 17 0
29OCT26 350.00 C 0.00 0.00 0.00 14.01 -5.44 55 0 84 0
29OCT26 360.00 C 0.00 0.00 0.00 10.99 -4.81 55 0 132 0
29OCT26 370.00 C 6.75 6.75 6.75 8.52 -4.20 55 1 75 0
29OCT26 380.00 C 0.00 0.00 0.00 6.54 -3.60 55 0 51 0
29OCT26 390.00 C 4.20 4.20 4.20 4.96 -3.05 55 1 99 +1
29OCT26 400.00 C 4.51 4.51 3.41 3.73 -2.55 56 115 240 +58
29OCT26 410.00 C 2.73 2.73 2.73 2.77 -2.11 56 15 112 0
29OCT26 420.00 C 0.00 0.00 0.00 2.17 -1.60 56 0 107 0
29OCT26 430.00 C 1.85 1.85 1.85 1.59 -1.44 56 1 59 0
29OCT26 440.00 C 0.00 0.00 0.00 1.12 -1.21 56 0 74 0
29OCT26 450.00 C 0.00 0.00 0.00 0.80 -0.96 56 0 85 0
29OCT26 460.00 C 0.00 0.00 0.00 0.57 -0.71 56 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 0.41 -0.55 56 0 37 0
29OCT26 480.00 C 0.00 0.00 0.00 0.29 -0.42 56 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 0.20 -0.33 56 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 0.14 -0.25 56 0 154 0
27NOV26 250.00 C 0.00 0.00 0.00 85.69 -8.93 61 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 78.94 -11.39 48 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 74.94 -8.51 51 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 71.01 -8.48 53 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 67.16 -8.39 54 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 63.50 -8.21 55 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 61.69 -8.47 61 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 56.44 -9.96 57 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 53.10 -9.74 57 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 49.80 -7.83 57 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 48.27 -7.71 61 0 6 0
27NOV26 310.00 C 0.00 0.00 0.00 40.98 -7.30 59 0 22 0
27NOV26 320.00 C 30.26 30.26 30.26 35.79 -8.16 59 15 55 +15
27NOV26 330.00 C 25.80 25.80 25.80 31.10 -6.35 59 15 45 +15
27NOV26 340.00 C 22.05 22.05 22.05 26.76 -6.13 60 15 45 +15
27NOV26 350.00 C 18.83 18.83 18.83 23.09 -5.49 60 9 39 +9
27NOV26 360.00 C 0.00 0.00 0.00 19.76 -5.18 60 0 144 0
27NOV26 370.00 C 0.00 0.00 0.00 16.80 -4.75 60 0 361 0
27NOV26 380.00 C 0.00 0.00 0.00 14.33 -4.29 60 0 111 0
27NOV26 390.00 C 0.00 0.00 0.00 12.02 -3.99 61 0 151 0
27NOV26 400.00 C 9.42 9.42 8.10 10.23 -3.49 61 5 86 +5
27NOV26 410.00 C 7.15 7.15 7.15 8.49 -3.25 61 2 45 0
27NOV26 420.00 C 0.00 0.00 0.00 7.21 -2.79 61 0 89 0
27NOV26 430.00 C 0.00 0.00 0.00 5.93 -2.57 61 0 50 0
27NOV26 440.00 C 0.00 0.00 0.00 5.13 -2.10 61 0 60 0
27NOV26 450.00 C 0.00 0.00 0.00 4.23 -1.85 61 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 3.56 -1.71 61 0 89 0
27NOV26 470.00 C 0.00 0.00 0.00 2.91 -1.52 61 0 111 0
27NOV26 480.00 C 0.00 0.00 0.00 2.42 -1.37 61 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 2.00 -1.15 61 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 1.63 -1.02 61 0 19 0
30DEC26 245.00 C 0.00 0.00 0.00 90.83 -8.88 62 0 13 0
30DEC26 250.00 C 0.00 0.00 0.00 86.67 -7.95 62 0 30 0
30DEC26 255.00 C 0.00 0.00 0.00 80.05 -10.28 52 0 70 0
30DEC26 260.00 C 0.00 0.00 0.00 76.13 -8.39 53 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 72.44 -8.22 55 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 68.75 -8.12 56 0 64 0
30DEC26 275.00 C 0.00 0.00 0.00 65.16 -8.08 56 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 63.76 -8.07 62 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 58.53 -9.75 58 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 56.98 -5.97 62 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 53.95 -7.68 62 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 50.98 -7.39 62 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 43.90 -8.61 59 0 36 0
30DEC26 320.00 C 0.00 0.00 0.00 39.01 -6.44 60 0 17 0
30DEC26 330.00 C 0.00 0.00 0.00 34.48 -6.29 60 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 30.48 -5.66 60 0 87 0
30DEC26 350.00 C 21.50 21.50 21.48 26.85 -5.49 60 16 106 0
30DEC26 360.00 C 0.00 0.00 0.00 23.64 -4.96 61 0 144 0
30DEC26 370.00 C 0.00 0.00 0.00 20.78 -4.68 61 0 121 0
30DEC26 380.00 C 15.63 15.63 15.63 18.19 -4.32 61 1 59 -1
30DEC26 390.00 C 0.00 0.00 0.00 16.01 -3.88 61 0 50 0
30DEC26 400.00 C 0.00 0.00 0.00 13.89 -3.73 61 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 12.27 -3.25 61 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 10.67 -3.05 61 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 9.32 -2.81 61 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 8.18 -2.41 61 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 7.06 -2.33 61 0 207 0
30DEC26 460.00 C 0.00 0.00 0.00 6.21 -2.08 61 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 5.59 -1.60 62 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 4.81 -1.60 62 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 4.23 -1.59 62 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 3.70 -1.34 62 0 151 0
30DEC26 510.00 C 0.00 0.00 0.00 3.18 -1.30 62 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 2.79 -1.17 62 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 2.44 -1.00 62 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 2.11 -0.91 62 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 1.82 -0.87 62 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 1.61 -0.74 62 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 1.40 -0.62 62 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 1.19 -0.62 62 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 1.05 -0.55 62 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 0.92 -0.47 62 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 0.80 -0.40 62 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 0.68 -0.40 62 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 0.60 -0.35 62 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 0.53 -0.30 62 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 0.46 -0.25 62 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.38 -0.26 62 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.34 -0.23 62 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.30 -0.19 62 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.26 -0.16 62 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.22 -0.16 62 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.20 -0.14 62 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.17 -0.13 62 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.15 -0.11 62 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.13 -0.09 62 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.11 -0.09 62 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.10 -0.08 62 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.09 -0.06 62 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.08 -0.05 62 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.06 -0.06 61 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.05 -0.05 61 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.04 -0.05 61 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.03 -0.05 60 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.02 -0.05 59 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 92.80 -7.91 56 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 89.29 -7.80 57 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 85.78 -7.84 57 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 82.53 -7.71 58 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 79.50 -7.36 59 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 76.47 -7.16 59 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 73.53 -7.18 59 0 0 0
30MAR27 280.00 C 60.28 60.28 60.28 70.70 -7.10 59 15 15 0
30MAR27 285.00 C 0.00 0.00 0.00 67.96 -6.93 60 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 65.43 -6.55 60 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 62.99 -6.44 60 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 60.62 -6.38 60 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 55.89 -6.24 60 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 51.93 -5.61 61 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 48.07 -5.52 61 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 44.31 -5.44 61 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 41.23 -4.77 61 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 38.16 -4.74 61 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 35.15 -4.72 61 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 32.72 -4.12 61 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 30.34 -3.98 61 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 27.99 -3.97 62 0 275 0
30MAR27 410.00 C 0.00 0.00 0.00 25.89 -3.70 62 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 24.09 -3.26 62 0 15 0
30MAR27 430.00 C 16.67 16.67 16.67 22.30 -3.26 62 1 18 0
30MAR27 440.00 C 0.00 0.00 0.00 20.51 -3.26 62 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 19.04 -2.94 62 0 32 0
30MAR27 460.00 C 12.50 12.50 12.50 17.72 -2.60 62 1 48 0
30MAR27 470.00 C 0.00 0.00 0.00 16.40 -2.60 62 0 0 0
30MAR27 480.00 C 12.00 12.00 9.85 15.08 -2.60 62 31 59 +29
30MAR27 490.00 C 0.00 0.00 0.00 13.96 -2.41 62 0 3 0
30MAR27 500.00 C 8.44 8.44 8.44 13.02 -2.03 62 30 50 +30
30MAR27 510.00 C 0.00 0.00 0.00 12.08 -2.01 62 0 34 0
30MAR27 520.00 C 7.50 7.50 7.50 11.13 -2.02 62 1 15 -1
30MAR27 530.00 C 0.00 0.00 0.00 10.19 -2.02 62 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 9.54 -1.73 62 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 9.16 -1.24 63 0 0 0
30MAR27 560.00 C 6.30 6.30 6.30 8.49 -1.27 63 9 0 -9
30MAR27 570.00 C 0.00 0.00 0.00 7.82 -1.57 63 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 7.16 -1.56 63 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 6.71 -1.34 63 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 6.27 -1.13 63 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 5.82 -1.14 63 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 5.37 -1.14 63 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 4.92 -1.15 63 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 4.58 -1.04 63 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 4.29 -0.88 63 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 4.00 -0.80 63 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 3.71 -0.80 63 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 3.42 -0.81 63 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 3.14 -0.80 63 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 2.92 -0.73 63 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 2.74 -0.62 63 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 2.57 -0.54 63 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 2.39 -0.54 63 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 2.21 -0.54 63 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 2.03 -0.54 63 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 1.87 -0.53 63 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 1.76 -0.46 63 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 1.65 -0.39 63 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 1.54 -0.36 63 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 1.44 -0.35 63 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 1.33 -0.36 63 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 100.78 -7.66 60 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 97.96 -7.44 61 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 95.31 -7.09 61 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 92.66 -7.01 61 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 90.02 -7.02 62 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 87.46 -7.00 62 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 84.92 -6.96 62 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 82.60 -6.69 62 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 80.42 -6.30 62 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 78.26 -6.32 62 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 76.13 -6.30 62 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 74.01 -6.27 63 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 69.76 -6.25 63 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 66.25 -5.58 63 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 62.77 -5.56 63 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 59.29 -5.56 63 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 56.00 -5.38 63 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 53.22 -4.84 63 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 50.43 -4.85 63 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 47.65 -4.85 64 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 44.93 -4.79 64 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 42.76 -4.18 64 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 40.59 -4.13 64 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 38.43 -4.13 64 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 36.26 -4.13 64 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 34.32 -3.91 64 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 32.68 -3.42 64 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 31.05 -3.42 64 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 29.41 -3.42 64 0 0 0
29JUN27 480.00 C 17.77 17.77 17.77 27.77 -3.43 64 2 2 +2
29JUN27 490.00 C 0.00 0.00 0.00 26.22 -3.35 64 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 25.02 -3.77 64 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 23.82 -3.59 64 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 22.62 -2.77 64 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 21.43 -3.51 64 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 20.23 -3.48 64 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 19.15 -3.32 64 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 18.30 -2.94 64 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 17.45 -2.77 64 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 16.60 -2.75 64 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 15.75 -2.72 64 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 14.91 -2.69 64 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 14.49 -2.24 65 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 13.83 -2.02 65 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 13.23 -1.75 65 0 48 0
29SEP27 275.00 C 0.00 0.00 0.00 92.11 - 60 0 0 -
29SEP27 280.00 C 0.00 0.00 0.00 90.06 -5.36 60 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 88.01 -5.20 60 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 85.97 -5.18 60 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 83.92 -5.16 60 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 81.88 -5.14 60 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 77.80 -5.12 60 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 74.43 -4.44 61 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 71.08 -4.41 61 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 67.72 -4.40 61 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 64.37 -4.38 61 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 61.56 -3.82 61 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 58.88 -3.69 61 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 56.20 -3.67 61 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 53.52 -3.65 61 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 50.89 -3.58 61 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 48.81 -2.99 61 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 46.72 -2.98 61 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 44.64 -2.96 61 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 42.56 -2.95 61 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 40.48 -2.93 61 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 38.76 -2.55 61 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 37.20 -2.33 61 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 35.63 -2.32 62 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 34.06 -2.32 62 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 32.49 -2.31 62 0 0 0
TOTAL CALL 641 22,933 +270
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 192 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 179 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 167 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 156 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 144 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 133 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 122 0 219 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 111 0 56 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 100 0 23 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 90 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 79 0 122 0
29SEP26 300.00 P 0.40 0.40 0.40 0.01 -0.02 68 1 145 0
29SEP26 310.00 P 1.01 1.39 0.52 0.12 -0.08 65 61 383 -36
29SEP26 320.00 P 2.00 3.15 1.95 0.97 +0.09 66 82 320 -82
29SEP26 330.00 P 5.39 7.71 5.39 4.15 +1.34 67 12 695 -8
29SEP26 340.00 P 6.25 18.00 6.25 10.39 +3.66 65 20 420 +10
29SEP26 350.00 P 25.00 25.00 25.00 19.23 +6.46 65 3 975 0
29SEP26 360.00 P 22.00 22.00 22.00 29.01 +8.17 63 8 756 0
29SEP26 370.00 P 0.00 0.00 0.00 39.00 +8.94 0 0 329 0
29SEP26 380.00 P 0.00 0.00 0.00 50.47 +10.64 195 0 111 0
29SEP26 390.00 P 0.00 0.00 0.00 60.77 +10.97 232 0 192 0
29SEP26 400.00 P 0.00 0.00 0.00 71.07 +9.48 268 0 348 0
29SEP26 410.00 P 0.00 0.00 0.00 79.44 +7.95 215 0 317 0
29SEP26 420.00 P 0.00 0.00 0.00 91.46 +10.40 331 0 500 0
29SEP26 430.00 P 0.00 0.00 0.00 101.24 +10.41 346 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 111.25 +10.42 368 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 122.12 +10.65 422 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 131.23 +9.11 409 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 140.98 +8.64 420 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 151.58 +9.44 462 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 161.29 +10.07 471 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 171.55 +10.77 500 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 181.25 +9.14 504 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 189.41 +7.96 396 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 199.37 +8.58 405 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 211.25 +10.03 553 0 45 0
29SEP26 550.00 P 224.00 225.50 222.00 219.00 +9.20 0 329 830 -1
29SEP26 560.00 P 0.00 0.00 0.00 231.53 +10.32 597 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 239.45 +8.40 468 0 667 0
29SEP26 580.00 P 0.00 0.00 0.00 251.49 +10.29 625 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 261.28 +10.07 630 0 54 0
29SEP26 600.00 P 274.00 274.00 274.00 271.22 +9.79 642 45 240 0
29SEP26 610.00 P 0.00 0.00 0.00 279.38 +8.18 504 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 291.29 +10.28 673 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 301.29 +11.49 686 0 107 0
29SEP26 640.00 P 0.00 0.00 0.00 311.23 +10.03 696 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 321.48 +10.29 722 0 39 0
29SEP26 660.00 P 331.40 331.40 331.40 329.41 +8.22 564 100 190 -10
29SEP26 670.00 P 0.00 0.00 0.00 339.40 +8.05 573 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 350.25 +9.50 678 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 361.20 +10.00 752 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 371.47 +10.71 780 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 381.47 +10.28 791 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 389.35 +7.97 614 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 399.69 +8.52 674 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 411.24 +9.17 809 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 421.19 +10.01 816 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 431.40 +9.98 839 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 441.25 +10.52 840 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 451.24 +10.09 850 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 460.18 +9.03 780 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 471.19 +9.14 866 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 481.46 +10.32 892 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 489.40 +8.25 708 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 502.18 +11.44 952 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 509.00 +7.85 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 519.00 +8.50 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 529.00 +8.50 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 539.00 +8.50 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 549.00 +8.50 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 559.00 +8.50 0 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 569.00 +8.50 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 579.00 +8.50 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 589.00 +8.50 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 599.00 +8.50 0 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 609.00 +8.50 0 0 0 0
02OCT26 270.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
02OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 277.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 280.00 P 0.33 0.33 0.33 0.02 0.00 59 1 1 +1
02OCT26 282.50 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
02OCT26 285.00 P 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
02OCT26 287.50 P 0.00 0.00 0.00 0.07 +0.02 58 0 0 0
02OCT26 290.00 P 0.43 0.43 0.43 0.11 +0.03 59 3 3 +3
02OCT26 292.50 P 0.00 0.00 0.00 0.16 +0.05 59 0 0 0
02OCT26 295.00 P 0.52 0.52 0.52 0.23 +0.07 59 6 6 +6
02OCT26 297.50 P 1.23 1.30 1.23 0.33 +0.11 59 12 12 +12
02OCT26 300.00 P 1.06 1.80 1.03 0.45 +0.15 59 183 62 +59
02OCT26 305.00 P 0.00 0.00 0.00 0.85 +0.31 59 0 30 0
02OCT26 310.00 P 1.80 1.80 1.80 1.48 +0.54 59 1 40 +1
02OCT26 315.00 P 5.00 5.00 5.00 2.40 +0.86 59 2 17 +2
02OCT26 320.00 P 4.71 4.71 4.10 3.75 +1.35 59 2 3 0
02OCT26 325.00 P 0.00 0.00 0.00 5.54 +1.97 59 0 0 0
02OCT26 330.00 P 0.00 0.00 0.00 7.76 +2.65 60 0 30 0
02OCT26 335.00 P 0.00 0.00 0.00 10.24 +3.18 58 0 2 0
02OCT26 340.00 P 0.00 0.00 0.00 13.63 +4.19 60 0 6 0
02OCT26 345.00 P 0.00 0.00 0.00 16.54 +4.27 54 0 50 0
02OCT26 350.00 P 24.00 24.00 24.00 21.01 +5.48 58 1 16 +1
02OCT26 355.00 P 0.00 0.00 0.00 25.27 +6.10 58 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 29.76 +7.29 58 0 6 0
02OCT26 365.00 P 0.00 0.00 0.00 34.43 +7.82 58 0 17 0
02OCT26 370.00 P 0.00 0.00 0.00 39.22 +8.23 58 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 44.11 +8.57 59 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 50.47 +10.23 98 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 54.01 +8.97 58 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 60.77 +10.85 117 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 65.92 +11.07 126 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 71.07 +9.46 135 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 75.02 +8.28 121 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 80.88 +9.19 144 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 85.91 +9.30 151 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 91.46 +9.86 166 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 96.02 +9.37 164 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 101.24 +9.74 174 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 105.86 +9.37 172 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 111.85 +10.39 196 0 0 0
02OCT26 445.00 P 0.00 0.00 0.00 115.05 +8.51 164 0 0 0
02OCT26 450.00 P 0.00 0.00 0.00 122.12 +10.65 212 0 0 0
02OCT26 455.00 P 0.00 0.00 0.00 125.90 +9.39 194 0 0 0
02OCT26 460.00 P 0.00 0.00 0.00 131.83 +9.71 217 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 136.13 +9.69 209 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 140.98 +8.64 211 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 145.03 +8.51 192 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 151.58 +9.44 232 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 155.02 +8.58 200 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 0.17 - 55 0 0 -
09OCT26 272.50 P 0.00 0.00 0.00 0.22 - 55 0 0 -
09OCT26 275.00 P 0.00 0.00 0.00 0.30 - 55 0 0 -
09OCT26 277.50 P 0.00 0.00 0.00 0.38 - 55 0 0 -
09OCT26 280.00 P 0.00 0.00 0.00 0.48 - 55 0 0 -
09OCT26 282.50 P 0.00 0.00 0.00 0.61 - 55 0 0 -
09OCT26 285.00 P 0.00 0.00 0.00 0.76 - 55 0 0 -
09OCT26 287.50 P 0.00 0.00 0.00 0.94 - 55 0 0 -
09OCT26 290.00 P 0.00 0.00 0.00 1.15 - 55 0 0 -
09OCT26 292.50 P 0.00 0.00 0.00 1.41 - 55 0 0 -
09OCT26 295.00 P 0.00 0.00 0.00 1.68 - 55 0 0 -
09OCT26 297.50 P 0.00 0.00 0.00 2.05 - 55 0 0 -
09OCT26 300.00 P 3.70 3.70 3.70 2.43 - 55 3 3 -
09OCT26 305.00 P 0.00 0.00 0.00 3.39 - 55 0 0 -
09OCT26 310.00 P 5.95 5.95 5.95 4.61 - 56 30 30 -
09OCT26 315.00 P 0.00 0.00 0.00 6.10 - 56 0 0 -
09OCT26 320.00 P 9.68 9.68 9.68 7.87 - 56 10 10 -
09OCT26 325.00 P 8.01 8.01 8.01 9.94 - 56 15 15 -
09OCT26 330.00 P 0.00 0.00 0.00 12.39 - 56 0 0 -
09OCT26 335.00 P 0.00 0.00 0.00 15.17 - 57 0 0 -
09OCT26 340.00 P 22.86 22.86 22.86 18.24 - 57 15 15 -
09OCT26 345.00 P 0.00 0.00 0.00 21.58 - 58 0 0 -
09OCT26 350.00 P 0.00 0.00 0.00 24.47 - 55 0 0 -
09OCT26 355.00 P 0.00 0.00 0.00 28.29 - 55 0 0 -
09OCT26 360.00 P 0.00 0.00 0.00 32.29 - 55 0 0 -
09OCT26 365.00 P 0.00 0.00 0.00 36.46 - 55 0 0 -
09OCT26 370.00 P 0.00 0.00 0.00 40.83 - 55 0 0 -
09OCT26 375.00 P 0.00 0.00 0.00 45.33 - 55 0 0 -
09OCT26 380.00 P 0.00 0.00 0.00 50.47 - 60 0 0 -
09OCT26 385.00 P 0.00 0.00 0.00 54.64 - 55 0 0 -
09OCT26 390.00 P 0.00 0.00 0.00 60.77 - 71 0 0 -
09OCT26 395.00 P 0.00 0.00 0.00 66.19 - 79 0 0 -
09OCT26 400.00 P 0.00 0.00 0.00 71.23 - 84 0 0 -
09OCT26 405.00 P 0.00 0.00 0.00 76.30 - 88 0 0 -
09OCT26 410.00 P 0.00 0.00 0.00 81.27 - 92 0 0 -
09OCT26 415.00 P 0.00 0.00 0.00 86.21 - 95 0 0 -
09OCT26 420.00 P 0.00 0.00 0.00 91.46 - 101 0 0 -
09OCT26 425.00 P 0.00 0.00 0.00 96.08 - 101 0 0 -
09OCT26 430.00 P 0.00 0.00 0.00 101.24 - 107 0 0 -
09OCT26 435.00 P 0.00 0.00 0.00 106.01 - 107 0 0 -
09OCT26 440.00 P 0.00 0.00 0.00 111.85 - 119 0 0 -
29OCT26 245.00 P 1.42 1.42 1.42 0.59 0.00 56 10 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.85 +0.03 56 0 31 0
29OCT26 255.00 P 2.46 2.46 2.46 1.14 +0.05 56 11 66 +11
29OCT26 260.00 P 0.00 0.00 0.00 1.52 +0.08 56 0 1 0
29OCT26 265.00 P 3.96 3.96 3.23 1.99 +0.16 56 20 72 -10
29OCT26 270.00 P 0.00 0.00 0.00 2.55 +0.18 57 0 59 0
29OCT26 275.00 P 0.00 0.00 0.00 3.26 +0.33 57 0 200 0
29OCT26 280.00 P 5.30 5.81 5.30 4.03 +0.33 57 8 266 +6
29OCT26 285.00 P 7.18 7.32 7.18 5.04 +0.56 57 2 8 +1
29OCT26 290.00 P 8.76 9.20 8.76 6.08 +0.56 57 3 32 +3
29OCT26 295.00 P 8.30 10.92 8.30 7.43 +0.86 57 13 40 +1
29OCT26 300.00 P 11.00 12.75 11.00 8.80 +0.89 57 16 148 0
29OCT26 310.00 P 16.50 16.51 16.50 12.24 +1.32 57 20 457 +20
29OCT26 320.00 P 17.00 21.00 17.00 16.44 +1.84 57 10 390 +10
29OCT26 330.00 P 22.00 26.99 22.00 21.43 +2.48 58 141 358 +55
29OCT26 340.00 P 29.60 29.60 29.60 27.19 +3.20 58 16 924 -16
29OCT26 350.00 P 0.00 0.00 0.00 33.65 +3.82 59 0 834 0
29OCT26 360.00 P 45.00 45.00 45.00 39.57 +4.34 56 2 584 -1
29OCT26 370.00 P 53.00 53.00 53.00 48.43 +6.39 60 2 255 -1
29OCT26 380.00 P 0.00 0.00 0.00 56.60 +7.26 62 0 115 0
29OCT26 390.00 P 0.00 0.00 0.00 65.21 +8.06 63 0 143 0
29OCT26 400.00 P 0.00 0.00 0.00 74.27 +6.89 65 0 1,002 0
29OCT26 410.00 P 0.00 0.00 0.00 83.59 +7.39 68 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 93.14 +7.84 71 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 102.89 +8.15 74 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 112.83 +8.49 78 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 122.86 +8.76 83 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 132.99 +8.95 88 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 143.21 +9.15 93 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 153.47 +9.29 98 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 163.43 +9.07 101 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 173.60 +9.00 106 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 7.48 +0.88 62 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 8.65 +0.98 62 0 20 0
27NOV26 260.00 P 12.54 12.54 12.54 10.07 +1.01 62 1 138 +1
27NOV26 265.00 P 0.00 0.00 0.00 11.49 +1.01 62 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 13.14 +1.24 62 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 14.91 +1.44 62 0 56 0
27NOV26 280.00 P 21.27 21.63 21.27 16.69 +1.44 63 17 12 -6
27NOV26 285.00 P 0.00 0.00 0.00 18.82 +1.78 63 0 0 0
27NOV26 290.00 P 26.00 26.00 24.24 20.99 +1.98 63 11 17 +1
27NOV26 295.00 P 28.85 28.86 28.85 23.17 +1.99 63 16 25 +15
27NOV26 300.00 P 32.00 32.00 32.00 25.74 +2.38 63 1 113 +1
27NOV26 310.00 P 35.00 35.15 35.00 30.89 +2.61 63 63 117 +63
27NOV26 320.00 P 0.00 0.00 0.00 36.84 +3.34 63 0 87 0
27NOV26 330.00 P 0.00 0.00 0.00 43.11 +3.63 64 0 171 0
27NOV26 340.00 P 0.00 0.00 0.00 49.85 +4.11 64 0 186 0
27NOV26 350.00 P 0.00 0.00 0.00 57.10 +4.60 65 0 176 0
27NOV26 360.00 P 0.00 0.00 0.00 64.56 +4.91 65 0 181 0
27NOV26 370.00 P 0.00 0.00 0.00 72.63 +5.51 66 0 204 0
27NOV26 380.00 P 0.00 0.00 0.00 80.78 +5.76 67 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 89.41 +6.29 68 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 98.12 +6.53 69 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 107.20 +6.96 71 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 116.32 +7.19 72 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 125.75 +7.53 74 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 135.18 +7.75 75 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 144.86 +7.99 78 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 154.56 +8.25 80 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 164.38 +8.38 82 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 174.27 +8.57 85 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 184.20 +8.69 88 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 194.22 +8.83 90 0 0 0
30DEC26 245.00 P 14.50 14.78 13.30 11.18 +1.05 63 7 109 +2
30DEC26 250.00 P 16.00 16.00 15.20 12.64 +1.49 63 4 6 +4
30DEC26 255.00 P 0.00 0.00 0.00 14.10 +1.52 63 0 19 0
30DEC26 260.00 P 0.00 0.00 0.00 15.81 +1.38 63 0 22 0
30DEC26 265.00 P 0.00 0.00 0.00 17.64 +1.61 63 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 19.47 +1.60 63 0 37 0
30DEC26 275.00 P 0.00 0.00 0.00 21.43 +1.73 63 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 23.65 +2.10 63 0 40 0
30DEC26 285.00 P 0.00 0.00 0.00 25.88 +2.15 63 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 28.11 +2.16 63 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 30.65 +2.46 63 0 45 0
30DEC26 300.00 P 35.30 38.00 35.30 33.28 +2.80 63 153 223 +145
30DEC26 310.00 P 0.00 0.00 0.00 38.56 +2.80 64 0 80 0
30DEC26 320.00 P 0.00 0.00 0.00 44.63 +3.52 64 0 111 0
30DEC26 330.00 P 56.30 56.30 56.30 50.72 +3.52 64 5 104 0
30DEC26 340.00 P 0.00 0.00 0.00 57.56 +4.26 64 0 166 0
30DEC26 350.00 P 0.00 0.00 0.00 64.42 +4.29 65 0 448 0
30DEC26 360.00 P 0.00 0.00 0.00 71.87 +4.87 65 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 79.44 +5.08 66 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 87.37 +5.44 66 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 95.56 +5.87 67 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 103.84 +5.95 67 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 112.56 +6.46 69 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 121.29 +6.62 69 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 130.25 +6.85 70 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 139.41 +7.26 71 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 148.57 +7.28 72 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 158.00 +7.55 74 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 167.49 +7.86 75 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 177.00 +7.88 76 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 186.70 +8.08 78 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 196.45 +8.32 80 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 206.20 +8.35 82 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 216.08 +8.49 83 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 226.01 +8.67 85 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 235.94 +8.74 87 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 245.92 +8.80 89 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 255.97 +8.92 91 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 266.02 +9.03 93 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 276.07 +9.04 95 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 286.19 +9.11 97 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 296.32 +9.19 100 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 306.46 +9.25 102 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 316.60 +9.27 104 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 326.78 +9.32 106 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 336.96 +9.37 108 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 347.15 +9.41 111 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 357.33 +9.41 113 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 367.55 +9.45 115 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 377.76 +9.48 117 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 387.97 +9.51 119 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 398.19 +9.52 121 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 408.41 +9.53 123 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 418.64 +9.55 125 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 428.87 +9.57 128 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 438.94 +9.73 129 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 448.78 +9.73 130 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 458.69 +9.80 131 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 468.57 +9.79 132 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 477.89 +9.20 132 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 487.77 +9.25 133 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 497.93 +9.54 135 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 507.50 +9.18 135 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 517.50 +9.74 137 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 527.50 +9.50 138 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 537.50 +9.50 139 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 547.00 +9.50 139 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 557.50 +9.50 141 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 567.00 +9.00 141 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 576.50 +8.50 140 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 586.50 +8.50 142 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 596.50 +8.50 143 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 606.50 +9.00 144 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 616.50 +9.50 145 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 626.50 +9.50 146 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 636.50 +10.00 147 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 22.54 +1.91 64 0 47 0
30MAR27 250.00 P 0.00 0.00 0.00 24.47 +1.91 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 26.40 +1.91 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 28.41 +1.99 64 0 15 0
30MAR27 265.00 P 0.00 0.00 0.00 30.73 +2.37 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 33.06 +2.49 64 0 15 0
30MAR27 275.00 P 0.00 0.00 0.00 35.39 +2.49 64 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 37.73 +2.50 64 0 171 0
30MAR27 285.00 P 0.00 0.00 0.00 40.19 +2.63 64 0 119 0
30MAR27 290.00 P 0.00 0.00 0.00 42.93 +3.03 64 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 45.67 +3.16 64 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 48.41 +3.17 64 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 53.92 +3.19 64 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 60.19 +3.89 65 0 185 0
30MAR27 330.00 P 0.00 0.00 0.00 66.48 +3.90 65 0 265 0
30MAR27 340.00 P 0.00 0.00 0.00 72.88 +4.01 65 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 79.92 +4.66 65 0 267 0
30MAR27 360.00 P 0.00 0.00 0.00 86.97 +4.67 65 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 94.06 +4.71 66 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 101.75 +5.31 66 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 109.50 +5.45 66 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 117.27 +5.48 67 0 102 0
30MAR27 410.00 P 0.00 0.00 0.00 125.33 +5.77 67 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 133.67 +6.20 68 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 142.04 +6.23 68 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 150.44 +6.27 68 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 159.16 +6.60 69 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 168.02 +6.92 70 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 176.90 +6.94 70 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 185.81 +6.98 70 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 194.93 +7.21 71 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 204.20 +7.54 72 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 213.50 +7.59 73 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 222.81 +7.61 73 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 232.16 +7.67 74 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 241.75 +7.94 75 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 251.35 +8.13 76 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 260.97 +8.15 77 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 270.60 +8.18 78 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 280.27 +8.23 79 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 290.10 +8.43 80 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 299.94 +8.59 81 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 309.79 +8.61 82 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 319.65 +8.63 83 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 329.53 +8.66 84 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 339.49 +8.77 86 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 349.49 +8.89 87 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 359.49 +8.95 88 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 369.51 +8.98 89 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 379.53 +9.00 90 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 389.57 +9.03 92 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 399.66 +9.10 93 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 409.76 +9.17 94 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 419.87 +9.22 96 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 430.00 +9.25 97 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 440.12 +9.26 98 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 450.25 +9.28 99 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 460.40 +9.31 101 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 470.57 +9.36 102 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 480.75 +9.41 103 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 490.92 +9.42 105 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 501.11 +9.44 106 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 511.29 +9.44 107 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 33.26 +1.78 66 0 61 0
29JUN27 250.00 P 0.00 0.00 0.00 35.53 +2.02 66 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 37.96 +2.34 66 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 40.38 +2.34 66 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 42.81 +2.34 66 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 45.24 +2.34 66 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 47.69 +2.36 66 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 50.39 +2.62 66 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 53.22 +2.98 66 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 56.05 +2.98 67 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 58.89 +2.99 67 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 61.73 +3.00 67 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 67.45 +3.03 67 0 30 0
29JUN27 320.00 P 0.00 0.00 0.00 73.90 +3.70 67 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 80.37 +3.71 67 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 86.86 +3.74 67 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 93.58 +3.96 68 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 100.78 +4.47 68 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 108.00 +4.49 68 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 115.24 +4.51 68 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 122.59 +4.62 68 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 130.47 +5.22 69 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 138.36 +5.28 69 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 146.27 +5.30 69 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 154.21 +5.33 69 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 162.41 +5.60 70 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 170.88 +6.05 70 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 179.37 +6.07 70 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 187.87 +6.09 70 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 196.41 +6.13 71 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 205.06 +6.26 71 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 214.03 +6.68 72 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 223.00 +6.80 72 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 232.00 +6.84 73 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 241.01 +6.86 73 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 250.06 +6.91 73 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 259.24 +7.07 74 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 268.60 +7.37 74 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 277.98 +7.50 75 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 287.37 +7.53 76 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 296.78 +7.56 76 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 306.21 +7.59 77 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 315.67 +7.64 77 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 325.30 +7.84 78 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 334.98 +8.06 79 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 53.84 - 64 0 0 -
29SEP27 280.00 P 0.00 0.00 0.00 56.71 +3.96 64 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 59.57 +4.09 64 0 11 0
29SEP27 290.00 P 0.00 0.00 0.00 62.44 +4.11 64 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 65.32 +4.13 64 0 9 0
29SEP27 300.00 P 0.00 0.00 0.00 68.20 +4.15 64 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 74.01 +4.22 64 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 80.53 +4.90 64 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 87.06 +4.93 65 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 93.61 +4.97 65 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 100.21 +5.03 65 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 107.37 +5.61 65 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 114.64 +5.73 65 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 121.93 +5.77 65 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 129.25 +5.81 65 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 136.68 +5.94 66 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 144.60 +6.47 66 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 152.55 +6.51 66 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 160.51 +6.54 66 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 168.51 +6.60 66 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 176.54 +6.65 67 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 184.94 +7.04 67 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 193.46 +7.22 67 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 202.00 +7.25 68 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 210.56 +7.28 68 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 219.15 +7.33 68 0 0 0
TOTAL PUT 1,497 32,655 +263
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$ 45.740
29SEP26 36.00 C 0.00 0.00 0.00 9.74 +0.49 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.74 +0.49 0 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 7.74 +0.49 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.74 +0.49 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.74 +0.49 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.74 +0.48 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.74 +0.46 0 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 2.75 +0.40 54 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 1.78 +0.24 50 0 238 0
29SEP26 45.00 C 1.00 1.00 1.00 0.96 +0.08 53 20 530 0
29SEP26 46.00 C 0.43 0.80 0.42 0.37 -0.06 50 433 727 +195
29SEP26 47.00 C 0.40 0.40 0.20 0.10 -0.08 50 106 982 -26
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.05 52 0 1,750 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 2,127 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,754 0
29SEP26 52.50 C 0.03 0.03 0.03 0.01 0.00 113 3 850 -3
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,071 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 176 0 3,718 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 204 0 1,733 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 230 0 1,112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 256 0 2,483 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 280 0 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 302 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 324 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 345 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 365 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 384 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 403 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 420 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 438 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 454 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 470 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 486 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 501 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 516 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 530 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 544 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 557 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 570 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 583 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 595 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 608 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 619 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 631 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 642 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 653 0 140 0
02OCT26 35.00 C 0.00 0.00 0.00 10.75 +0.49 0 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 10.25 +0.49 0 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 9.75 +0.49 0 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 9.25 +0.49 0 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 8.75 +0.49 0 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 8.25 +0.49 0 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 7.75 +0.49 0 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 7.25 +0.48 0 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 6.75 +0.48 0 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 6.25 +0.47 0 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 5.76 +0.47 53 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 5.26 +0.45 49 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 4.77 +0.44 50 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 4.28 +0.41 49 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 3.80 +0.38 49 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 3.33 +0.34 48 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 2.88 +0.29 49 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 2.45 +0.24 48 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 2.05 +0.17 49 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 1.74 +0.18 52 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 1.40 +0.13 51 0 0 0
02OCT26 45.50 C 1.02 1.28 1.02 1.10 +0.08 50 68 83 +68
02OCT26 46.00 C 1.16 1.16 0.85 0.85 +0.04 50 245 171 +140
02OCT26 46.50 C 0.75 1.00 0.73 0.64 +0.01 50 115 223 +103
02OCT26 47.00 C 0.80 0.80 0.50 0.47 -0.02 49 110 152 +70
02OCT26 47.50 C 0.60 0.60 0.35 0.34 -0.04 50 130 192 +124
02OCT26 48.00 C 0.27 0.27 0.27 0.24 -0.05 50 21 79 +21
02OCT26 48.50 C 0.00 0.00 0.00 0.16 -0.05 49 0 72 0
02OCT26 49.00 C 0.00 0.00 0.00 0.11 -0.04 49 0 65 0
02OCT26 49.50 C 0.00 0.00 0.00 0.07 -0.04 49 0 58 0
02OCT26 50.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 454 0
02OCT26 51.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 15 0
02OCT26 52.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 30 0
02OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
02OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
02OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 10.77 - 0 0 0 -
09OCT26 35.50 C 0.00 0.00 0.00 10.27 - 0 0 0 -
09OCT26 36.00 C 0.00 0.00 0.00 9.77 - 0 0 0 -
09OCT26 36.50 C 0.00 0.00 0.00 9.40 - 80 0 0 -
09OCT26 37.00 C 0.00 0.00 0.00 8.86 - 70 0 0 -
09OCT26 37.50 C 0.00 0.00 0.00 8.38 - 70 0 0 -
09OCT26 38.00 C 0.00 0.00 0.00 7.78 - 42 0 0 -
09OCT26 38.50 C 0.00 0.00 0.00 7.29 - 44 0 0 -
09OCT26 39.00 C 0.00 0.00 0.00 6.80 - 45 0 0 -
09OCT26 39.50 C 0.00 0.00 0.00 6.31 - 44 0 0 -
09OCT26 40.00 C 0.00 0.00 0.00 5.83 - 44 0 0 -
09OCT26 40.50 C 0.00 0.00 0.00 5.36 - 44 0 0 -
09OCT26 41.00 C 0.00 0.00 0.00 4.89 - 44 0 0 -
09OCT26 41.50 C 0.00 0.00 0.00 4.44 - 44 0 0 -
09OCT26 42.00 C 0.00 0.00 0.00 4.00 - 44 0 0 -
09OCT26 42.50 C 0.00 0.00 0.00 3.58 - 44 0 0 -
09OCT26 43.00 C 0.00 0.00 0.00 3.18 - 44 0 0 -
09OCT26 43.50 C 0.00 0.00 0.00 2.81 - 44 0 0 -
09OCT26 44.00 C 0.00 0.00 0.00 2.45 - 44 0 0 -
09OCT26 44.50 C 0.00 0.00 0.00 2.19 - 46 0 0 -
09OCT26 45.00 C 0.00 0.00 0.00 1.88 - 46 0 0 -
09OCT26 45.50 C 0.00 0.00 0.00 1.60 - 46 0 0 -
09OCT26 46.00 C 0.00 0.00 0.00 1.35 - 45 0 0 -
09OCT26 46.50 C 0.00 0.00 0.00 1.13 - 45 0 0 -
09OCT26 47.00 C 1.00 1.00 1.00 0.93 - 45 10 10 -
09OCT26 47.50 C 0.00 0.00 0.00 0.76 - 45 0 0 -
09OCT26 48.00 C 0.70 0.70 0.70 0.62 - 45 2 2 -
09OCT26 48.50 C 0.00 0.00 0.00 0.50 - 45 0 0 -
09OCT26 49.00 C 0.00 0.00 0.00 0.39 - 44 0 0 -
09OCT26 49.50 C 0.00 0.00 0.00 0.31 - 45 0 0 -
09OCT26 50.00 C 0.30 0.30 0.25 0.24 - 44 110 110 -
09OCT26 51.00 C 0.00 0.00 0.00 0.14 - 44 0 0 -
09OCT26 52.00 C 0.00 0.00 0.00 0.08 - 44 0 0 -
09OCT26 53.00 C 0.00 0.00 0.00 0.05 - 45 0 0 -
09OCT26 54.00 C 0.00 0.00 0.00 0.03 - 46 0 0 -
09OCT26 55.00 C 0.00 0.00 0.00 0.02 - 47 0 0 -
09OCT26 56.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
09OCT26 57.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 58.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
09OCT26 59.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
09OCT26 60.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 10.07 +0.52 58 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.12 +0.46 55 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.19 +0.56 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.15 +0.38 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.30 +0.35 45 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 5.50 +0.32 46 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.75 +0.28 45 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.06 +0.24 45 0 30 0
29OCT26 44.00 C 3.36 3.50 3.36 3.51 +0.25 47 60 298 +60
29OCT26 45.00 C 3.06 3.06 2.83 2.94 +0.22 47 98 1,091 +98
29OCT26 46.00 C 2.54 2.54 2.40 2.43 +0.18 46 30 945 +11
29OCT26 47.00 C 2.08 2.08 2.08 1.98 +0.14 46 15 1,124 0
29OCT26 48.00 C 1.70 1.70 1.56 1.60 +0.10 46 22 827 +22
29OCT26 49.00 C 1.37 1.37 1.37 1.28 +0.07 46 15 469 +15
29OCT26 50.00 C 1.00 1.00 1.00 1.03 +0.05 46 15 622 0
29OCT26 52.50 C 0.64 0.64 0.64 0.55 +0.01 46 15 780 +15
29OCT26 55.00 C 0.36 0.36 0.32 0.28 0.00 46 30 4,887 +10
29OCT26 57.50 C 0.20 0.20 0.19 0.13 -0.01 46 25 1,502 +24
29OCT26 60.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 557 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 47 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 49 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 10.53 +0.51 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.67 +0.49 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.86 +0.52 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.04 +0.46 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.14 +0.28 48 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.44 +0.25 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.79 +0.23 49 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.17 +0.19 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.71 +0.27 50 0 150 0
27NOV26 45.00 C 0.00 0.00 0.00 4.17 +0.24 50 0 224 0
27NOV26 46.00 C 3.70 3.70 3.70 3.69 +0.22 50 10 255 0
27NOV26 47.00 C 0.00 0.00 0.00 3.24 +0.19 49 0 147 0
27NOV26 48.00 C 2.87 2.87 2.87 2.84 +0.17 49 4 311 +4
27NOV26 49.00 C 0.00 0.00 0.00 2.48 +0.14 49 0 816 0
27NOV26 50.00 C 2.19 2.19 2.19 2.16 +0.12 49 10 894 0
27NOV26 52.50 C 1.56 1.56 1.52 1.50 +0.05 49 50 852 0
27NOV26 55.00 C 1.09 1.09 1.03 1.02 +0.01 49 56 789 0
27NOV26 57.50 C 0.00 0.00 0.00 0.68 0.00 49 0 849 0
27NOV26 60.00 C 0.52 0.52 0.52 0.44 -0.01 49 30 1,477 -30
27NOV26 62.50 C 0.00 0.00 0.00 0.29 -0.01 49 0 1,139 0
27NOV26 65.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 1,083 0
27NOV26 67.50 C 0.00 0.00 0.00 0.12 0.00 49 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.05 0.00 50 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.03 0.00 49 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 0.00 50 0 186 0
30DEC26 36.00 C 0.00 0.00 0.00 11.05 +0.51 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.21 +0.45 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.54 +0.46 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.74 +0.50 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.88 +0.31 48 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.23 +0.29 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.62 +0.27 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.04 +0.22 48 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 5.56 +0.28 49 0 90 0
30DEC26 45.00 C 5.03 5.03 5.03 5.04 +0.25 49 15 359 0
30DEC26 46.00 C 4.55 4.55 4.55 4.56 +0.23 49 15 541 0
30DEC26 47.00 C 4.11 4.11 4.11 4.12 +0.20 49 15 445 0
30DEC26 48.00 C 0.00 0.00 0.00 3.69 +0.16 48 0 371 0
30DEC26 49.00 C 0.00 0.00 0.00 3.34 +0.16 48 0 223 0
30DEC26 50.00 C 0.00 0.00 0.00 3.01 +0.15 49 0 416 0
30DEC26 52.50 C 0.00 0.00 0.00 2.29 +0.10 49 0 863 0
30DEC26 55.00 C 0.00 0.00 0.00 1.74 +0.06 49 0 1,106 0
30DEC26 57.50 C 1.32 1.36 1.32 1.30 +0.05 49 65 435 0
30DEC26 60.00 C 0.97 0.97 0.97 0.96 +0.04 49 15 681 +15
30DEC26 62.50 C 0.00 0.00 0.00 0.70 +0.03 49 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.51 +0.02 49 0 880 0
30DEC26 67.50 C 0.00 0.00 0.00 0.37 +0.01 49 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.26 0.00 48 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.19 +0.01 49 0 914 0
30DEC26 75.00 C 0.00 0.00 0.00 0.13 0.00 48 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 0.00 49 0 233 0
30DEC26 80.00 C 0.18 0.18 0.18 0.07 0.00 49 100 1,495 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 0.00 49 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 0.00 50 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 0.00 50 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 0.00 50 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 53 0 47 0
30MAR27 36.00 C 0.00 0.00 0.00 12.45 +0.44 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.76 +0.44 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.06 +0.44 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.40 +0.41 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.77 +0.39 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.17 +0.36 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.60 +0.34 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.13 +0.38 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.56 +0.29 50 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 7.07 +0.26 50 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 6.57 +0.20 49 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 6.19 +0.23 49 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 5.78 +0.21 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.41 +0.21 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 5.05 +0.19 49 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 4.27 +0.18 50 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 3.54 +0.10 49 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 2.98 +0.08 49 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 2.47 +0.03 49 0 335 0
30MAR27 62.50 C 0.00 0.00 0.00 2.06 +0.03 49 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 1.70 +0.01 49 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.41 +0.01 49 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.17 +0.01 49 0 228 0
30MAR27 72.50 C 0.00 0.00 0.00 0.93 0.00 49 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.77 0.00 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.63 -0.01 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.54 0.00 49 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.44 -0.01 49 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.37 0.00 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.30 -0.01 49 0 172 0
30MAR27 90.00 C 0.50 0.50 0.50 0.25 0.00 49 4 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.20 -0.01 49 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.17 0.00 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 -0.01 49 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.12 0.00 49 0 310 0
29JUN27 36.00 C 0.00 0.00 0.00 13.35 +0.10 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.72 +0.11 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.33 +0.34 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.81 +0.41 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.25 +0.41 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.68 +0.37 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.15 +0.35 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.64 +0.34 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.06 +0.24 50 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 8.61 +0.22 50 0 120 0
29JUN27 46.00 C 0.00 0.00 0.00 8.17 +0.21 50 0 198 0
29JUN27 47.00 C 0.00 0.00 0.00 7.82 +0.25 50 0 107 0
29JUN27 48.00 C 0.00 0.00 0.00 7.43 +0.26 50 0 150 0
29JUN27 49.00 C 7.14 7.14 7.14 7.05 +0.24 50 15 90 +15
29JUN27 50.00 C 0.00 0.00 0.00 6.71 +0.22 50 0 190 0
29JUN27 52.50 C 5.95 5.95 5.95 5.88 +0.18 50 15 101 +15
29JUN27 55.00 C 0.00 0.00 0.00 5.15 +0.14 50 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 4.49 +0.09 50 0 90 0
29JUN27 60.00 C 4.04 4.04 4.04 3.92 +0.08 50 2 60 +2
29JUN27 62.50 C 0.00 0.00 0.00 3.42 +0.07 50 0 116 0
29JUN27 65.00 C 0.00 0.00 0.00 2.98 +0.06 50 0 214 0
29JUN27 67.50 C 0.00 0.00 0.00 2.59 +0.04 49 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 2.26 +0.10 49 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 1.91 +0.03 49 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 1.66 +0.02 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 1.45 +0.02 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.26 +0.01 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.13 +0.04 49 0 541 0
29JUN27 85.00 C 0.00 0.00 0.00 0.99 +0.01 49 0 118 0
29SEP27 36.00 C 0.00 0.00 0.00 14.30 +0.20 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 13.71 +0.19 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 13.13 +0.17 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.58 +0.15 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.05 +0.14 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.54 +0.13 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.05 +0.11 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.57 +0.09 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.12 -0.11 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.68 -0.09 48 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.54 +0.22 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.86 -0.07 48 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 8.73 +0.17 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.35 +0.15 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.98 +0.02 49 0 30 0
29SEP27 52.50 C 0.00 0.00 0.00 7.14 0.00 49 0 15 0
29SEP27 55.00 C 0.00 0.00 0.00 6.38 -0.01 49 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 5.69 -0.04 49 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 5.09 -0.04 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 4.54 -0.06 49 0 0 0
29SEP27 65.00 C 4.30 4.30 4.30 4.06 -0.06 49 2 2 +2
29SEP27 67.50 C 0.00 0.00 0.00 3.62 -0.07 49 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 3.24 -0.07 49 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 2.81 -0.16 48 0 0 0
TOTAL CALL 2,121 83,855 +970
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 150 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 131 0 543 0
29SEP26 40.00 P 0.02 0.02 0.02 0.01 0.00 113 15 382 -15
29SEP26 41.00 P 0.03 0.03 0.03 0.01 0.00 95 15 612 -15
29SEP26 42.00 P 0.04 0.04 0.03 0.01 -0.02 76 30 823 0
29SEP26 43.00 P 0.05 0.05 0.05 0.01 -0.09 57 51 926 +36
29SEP26 44.00 P 0.10 0.11 0.10 0.04 -0.23 51 107 541 0
29SEP26 45.00 P 0.18 0.33 0.18 0.19 -0.44 49 173 551 -36
29SEP26 46.00 P 0.58 0.64 0.58 0.60 -0.60 48 82 507 -4
29SEP26 47.00 P 1.09 1.15 1.09 1.35 -0.59 49 22 547 0
29SEP26 48.00 P 2.29 2.29 2.29 2.27 -0.55 47 3 1,545 0
29SEP26 49.00 P 0.00 0.00 0.00 3.26 -0.51 0 0 3,098 0
29SEP26 50.00 P 4.10 4.10 4.10 4.26 -0.50 0 15 838 -702
29SEP26 52.50 P 0.00 0.00 0.00 6.76 -0.50 0 0 1,098 -167
29SEP26 55.00 P 0.00 0.00 0.00 9.26 -0.50 0 0 571 0
29SEP26 57.50 P 0.00 0.00 0.00 11.76 -0.50 0 0 90 -303
29SEP26 60.00 P 0.00 0.00 0.00 14.26 -0.50 0 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 16.76 -0.50 0 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 19.26 -0.50 0 0 310 0
29SEP26 67.50 P 0.00 0.00 0.00 21.76 -0.50 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 24.26 -0.50 0 0 147 0
29SEP26 72.50 P 0.00 0.00 0.00 26.76 -0.50 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 29.26 -0.50 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.76 -0.50 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.26 -0.50 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 36.76 -0.50 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.26 -0.50 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.76 -0.50 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.26 -0.50 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.76 -0.50 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.26 -0.50 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.76 -0.50 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.26 -0.50 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.76 -0.50 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.26 -0.50 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.76 -0.50 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.26 -0.50 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.76 -0.50 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.26 -0.50 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.76 -0.50 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.26 -0.50 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.76 -0.50 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.26 -0.50 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.76 -0.50 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.02 -0.05 52 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.03 -0.08 50 0 204 0
02OCT26 42.00 P 0.00 0.00 0.00 0.05 -0.11 50 0 25 0
02OCT26 42.50 P 0.00 0.00 0.00 0.08 -0.15 49 0 362 0
02OCT26 43.00 P 0.22 0.22 0.16 0.13 -0.20 49 34 247 +21
02OCT26 43.50 P 0.00 0.00 0.00 0.20 -0.26 49 0 103 0
02OCT26 44.00 P 0.00 0.00 0.00 0.31 -0.31 49 0 32 0
02OCT26 44.50 P 0.36 0.52 0.36 0.42 -0.39 48 70 48 +48
02OCT26 45.00 P 0.49 0.51 0.49 0.59 -0.43 48 32 33 +11
02OCT26 45.50 P 0.00 0.00 0.00 0.79 -0.48 47 0 128 0
02OCT26 46.00 P 0.00 0.00 0.00 1.04 -0.52 47 0 40 0
02OCT26 46.50 P 1.24 1.40 1.24 1.33 -0.55 47 91 552 -90
02OCT26 47.00 P 0.00 0.00 0.00 1.65 -0.58 46 0 15 0
02OCT26 47.50 P 0.00 0.00 0.00 2.07 -0.54 48 0 115 0
02OCT26 48.00 P 0.00 0.00 0.00 2.48 -0.54 49 0 115 0
02OCT26 48.50 P 0.00 0.00 0.00 2.90 -0.54 48 0 50 0
02OCT26 49.00 P 0.00 0.00 0.00 3.35 -0.54 48 0 50 0
02OCT26 49.50 P 0.00 0.00 0.00 3.82 -0.52 49 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 4.29 -0.52 48 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 5.27 -0.51 50 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 6.26 -0.50 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 7.26 -0.50 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 8.26 -0.50 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 9.26 -0.50 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 10.26 -0.50 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 11.26 -0.50 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 12.26 -0.50 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 13.26 -0.50 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 14.26 -0.50 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 15.26 -0.50 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 16.26 -0.50 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 17.26 -0.50 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 18.26 -0.50 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 19.26 -0.50 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 35.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 36.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 36.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
09OCT26 37.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 37.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 38.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 38.50 P 0.00 0.00 0.00 0.02 - 46 0 0 -
09OCT26 39.00 P 0.00 0.00 0.00 0.03 - 46 0 0 -
09OCT26 39.50 P 0.00 0.00 0.00 0.04 - 45 0 0 -
09OCT26 40.00 P 0.00 0.00 0.00 0.06 - 45 0 0 -
09OCT26 40.50 P 0.00 0.00 0.00 0.08 - 44 0 0 -
09OCT26 41.00 P 0.00 0.00 0.00 0.12 - 45 0 0 -
09OCT26 41.50 P 0.00 0.00 0.00 0.17 - 45 0 0 -
09OCT26 42.00 P 0.00 0.00 0.00 0.23 - 44 0 0 -
09OCT26 42.50 P 0.36 0.36 0.36 0.32 - 45 15 15 -
09OCT26 43.00 P 0.00 0.00 0.00 0.42 - 45 0 0 -
09OCT26 43.50 P 0.00 0.00 0.00 0.54 - 45 0 0 -
09OCT26 44.00 P 0.71 0.71 0.63 0.67 - 44 32 32 -
09OCT26 44.50 P 0.90 0.90 0.78 0.83 - 44 38 33 -
09OCT26 45.00 P 1.12 1.12 1.09 1.02 - 43 13 9 -
09OCT26 45.50 P 1.36 1.36 1.36 1.26 - 44 15 15 -
09OCT26 46.00 P 0.00 0.00 0.00 1.49 - 43 0 0 -
09OCT26 46.50 P 1.81 1.81 1.81 1.77 - 43 15 15 -
09OCT26 47.00 P 0.00 0.00 0.00 2.08 - 43 0 0 -
09OCT26 47.50 P 0.00 0.00 0.00 2.46 - 44 0 0 -
09OCT26 48.00 P 0.00 0.00 0.00 2.82 - 44 0 0 -
09OCT26 48.50 P 0.00 0.00 0.00 3.21 - 44 0 0 -
09OCT26 49.00 P 0.00 0.00 0.00 3.61 - 44 0 0 -
09OCT26 49.50 P 0.00 0.00 0.00 4.03 - 44 0 0 -
09OCT26 50.00 P 0.00 0.00 0.00 4.46 - 44 0 0 -
09OCT26 51.00 P 0.00 0.00 0.00 5.37 - 44 0 0 -
09OCT26 52.00 P 0.00 0.00 0.00 6.31 - 44 0 0 -
09OCT26 53.00 P 0.00 0.00 0.00 7.28 - 44 0 0 -
09OCT26 54.00 P 0.00 0.00 0.00 8.26 - 0 0 0 -
09OCT26 55.00 P 0.00 0.00 0.00 9.26 - 0 0 0 -
09OCT26 56.00 P 0.00 0.00 0.00 10.26 - 0 0 0 -
09OCT26 57.00 P 0.00 0.00 0.00 11.26 - 0 0 0 -
09OCT26 58.00 P 0.00 0.00 0.00 12.26 - 0 0 0 -
09OCT26 59.00 P 0.00 0.00 0.00 13.26 - 0 0 0 -
09OCT26 60.00 P 0.00 0.00 0.00 14.26 - 0 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 0.08 -0.04 46 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 0.13 -0.06 46 0 291 0
29OCT26 38.00 P 0.00 0.00 0.00 0.21 -0.08 46 0 110 0
29OCT26 39.00 P 0.40 0.42 0.40 0.32 -0.11 46 52 422 +37
29OCT26 40.00 P 0.57 0.57 0.56 0.47 -0.15 46 30 405 +15
29OCT26 41.00 P 0.00 0.00 0.00 0.67 -0.19 46 0 637 0
29OCT26 42.00 P 0.99 0.99 0.93 0.92 -0.23 46 18 431 +15
29OCT26 43.00 P 1.29 1.29 1.21 1.21 -0.29 45 29 667 +29
29OCT26 44.00 P 1.57 1.65 1.55 1.57 -0.35 45 68 661 +52
29OCT26 45.00 P 1.98 2.08 1.94 1.99 -0.34 45 210 491 +100
29OCT26 46.00 P 2.48 2.59 2.48 2.48 -0.43 45 60 2,350 +22
29OCT26 47.00 P 3.18 3.18 2.99 3.04 -0.46 45 98 754 +42
29OCT26 48.00 P 0.00 0.00 0.00 3.73 -0.40 46 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 4.42 -0.42 46 0 548 0
29OCT26 50.00 P 5.00 5.00 5.00 5.16 -0.45 46 15 277 0
29OCT26 52.50 P 0.00 0.00 0.00 7.19 -0.49 45 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 9.35 -0.62 41 0 10 0
29OCT26 57.50 P 11.72 11.72 11.72 11.82 -0.47 46 15 225 -15
29OCT26 60.00 P 0.00 0.00 0.00 14.27 -0.50 46 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 16.76 -0.50 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.26 -0.50 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.76 -0.50 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 24.26 -0.50 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 26.76 -0.50 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.26 -0.50 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 31.76 -0.50 0 0 0 0
27NOV26 36.00 P 0.56 0.56 0.54 0.43 -0.12 49 30 60 +30
27NOV26 37.00 P 0.00 0.00 0.00 0.59 -0.13 49 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 0.77 -0.16 49 0 55 0
27NOV26 39.00 P 1.05 1.05 1.05 0.98 -0.20 49 6 62 0
27NOV26 40.00 P 0.00 0.00 0.00 1.25 -0.21 49 0 298 0
27NOV26 41.00 P 0.00 0.00 0.00 1.55 -0.25 49 0 337 0
27NOV26 42.00 P 0.00 0.00 0.00 1.84 -0.31 48 0 692 0
27NOV26 43.00 P 2.21 2.21 2.21 2.25 -0.30 49 2 1,007 0
27NOV26 44.00 P 0.00 0.00 0.00 2.66 -0.33 49 0 732 0
27NOV26 45.00 P 3.20 3.20 3.09 3.12 -0.36 48 300 988 +300
27NOV26 46.00 P 0.00 0.00 0.00 3.63 -0.39 48 0 344 0
27NOV26 47.00 P 0.00 0.00 0.00 4.16 -0.43 48 0 587 0
27NOV26 48.00 P 0.00 0.00 0.00 4.77 -0.47 48 0 1,700 0
27NOV26 49.00 P 0.00 0.00 0.00 5.43 -0.45 48 0 690 0
27NOV26 50.00 P 0.00 0.00 0.00 6.15 -0.44 48 0 278 0
27NOV26 52.50 P 0.00 0.00 0.00 8.01 -0.47 48 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 10.02 -0.64 48 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.16 -0.70 47 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 14.42 -0.71 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.77 -0.57 41 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.30 -0.47 48 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.77 -0.50 49 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.26 -0.50 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 26.76 -0.50 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 29.26 -0.50 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 31.76 -0.50 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.85 -0.11 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.06 -0.12 49 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.31 -0.15 49 0 770 0
30DEC26 39.00 P 0.00 0.00 0.00 1.59 -0.15 49 0 1,571 0
30DEC26 40.00 P 0.00 0.00 0.00 1.88 -0.22 49 0 529 0
30DEC26 41.00 P 2.14 2.14 2.14 2.20 -0.25 48 15 399 +13
30DEC26 42.00 P 0.00 0.00 0.00 2.56 -0.28 48 0 434 0
30DEC26 43.00 P 0.00 0.00 0.00 2.96 -0.30 48 0 1,035 0
30DEC26 44.00 P 3.36 3.36 3.36 3.40 -0.33 48 50 395 +40
30DEC26 45.00 P 0.00 0.00 0.00 3.88 -0.35 48 0 673 0
30DEC26 46.00 P 4.34 4.34 4.34 4.37 -0.40 47 15 349 +15
30DEC26 47.00 P 0.00 0.00 0.00 4.95 -0.40 47 0 460 0
30DEC26 48.00 P 0.00 0.00 0.00 5.55 -0.41 48 0 421 0
30DEC26 49.00 P 0.00 0.00 0.00 6.18 -0.44 47 0 416 0
30DEC26 50.00 P 0.00 0.00 0.00 6.92 -0.39 48 0 1,489 0
30DEC26 52.50 P 0.00 0.00 0.00 8.59 -0.55 47 0 1,399 0
30DEC26 55.00 P 0.00 0.00 0.00 10.53 -0.67 47 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 12.64 -0.66 47 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 14.82 -0.67 47 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 17.08 -0.67 47 0 372 0
30DEC26 65.00 P 19.36 19.36 19.36 19.48 -0.60 48 5 576 +5
30DEC26 67.50 P 0.00 0.00 0.00 21.87 -0.48 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 24.30 -0.47 48 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 26.77 -0.51 49 0 609 -26
30DEC26 75.00 P 0.00 0.00 0.00 29.26 -0.50 0 0 603 0
30DEC26 77.50 P 0.00 0.00 0.00 31.76 -0.50 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.26 -0.50 0 0 4 0
30DEC26 82.50 P 0.00 0.00 0.00 36.76 -0.50 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.26 -0.50 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.76 -0.50 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.26 -0.50 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.76 -0.50 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.26 -0.50 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.76 -0.50 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.26 -0.50 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.96 -0.17 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.25 -0.21 49 0 225 0
30MAR27 38.00 P 0.00 0.00 0.00 2.61 -0.20 49 0 255 0
30MAR27 39.00 P 0.00 0.00 0.00 2.94 -0.22 49 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 3.25 -0.30 49 0 60 0
30MAR27 41.00 P 0.00 0.00 0.00 3.69 -0.27 49 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 4.12 -0.28 49 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.57 -0.29 49 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 5.08 -0.28 49 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.54 -0.35 48 0 265 0
30MAR27 46.00 P 0.00 0.00 0.00 6.08 -0.36 48 0 115 0
30MAR27 47.00 P 6.67 6.67 6.67 6.64 -0.37 48 15 657 0
30MAR27 48.00 P 0.00 0.00 0.00 7.25 -0.37 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.87 -0.38 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.49 -0.50 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.19 -0.46 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 12.01 -0.59 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.90 -0.65 48 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.00 -0.58 49 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.09 -0.61 49 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.25 -0.63 49 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.47 -0.59 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 24.71 -0.62 48 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.01 -0.64 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.39 -0.60 46 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.89 -0.49 49 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 34.32 -0.49 49 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 36.78 -0.51 49 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 39.26 -0.52 0 0 5 0
30MAR27 87.50 P 0.00 0.00 0.00 41.76 -0.50 0 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 44.26 -0.50 0 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 46.76 -0.50 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.26 -0.50 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 51.76 -0.50 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.26 -0.50 0 0 0 0
29JUN27 36.00 P 2.90 2.90 2.90 2.91 -0.17 50 2 2 +2
29JUN27 37.00 P 0.00 0.00 0.00 3.23 -0.19 49 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.58 -0.21 49 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.95 -0.24 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.36 -0.25 49 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 4.78 -0.28 48 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.24 -0.29 49 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.71 -0.30 48 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.22 -0.31 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.74 -0.33 48 0 46 0
29JUN27 46.00 P 0.00 0.00 0.00 7.28 -0.35 48 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 7.85 -0.36 48 0 80 0
29JUN27 48.00 P 0.00 0.00 0.00 8.48 -0.34 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 9.10 -0.35 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.74 -0.39 48 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 11.35 -0.52 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 13.17 -0.45 48 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 15.02 -0.51 48 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.99 -0.51 49 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.00 -0.54 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.10 -0.61 49 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 23.26 -0.53 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.43 -0.54 49 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 27.68 -0.53 49 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 29.96 -0.47 49 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 32.27 -0.48 49 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 34.63 -0.48 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 37.00 -0.49 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 39.41 -0.49 49 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 3.62 -0.24 49 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.04 -0.24 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.45 -0.22 49 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.76 -0.31 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.30 -0.25 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.67 -0.33 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.23 -0.25 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.72 -0.28 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.23 -0.29 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.77 -0.30 48 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 8.32 -0.32 48 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 8.89 -0.33 48 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 9.45 -0.31 48 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 10.10 -0.29 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 10.73 -0.31 48 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 12.39 -0.35 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.07 -0.45 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.93 -0.44 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.81 -0.49 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.78 -0.54 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.81 -0.55 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.86 -0.56 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 26.02 -0.56 48 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 28.19 -0.56 48 0 0 0
TOTAL PUT 1,903 69,876 -540
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 35.500
29SEP26 6.50 C 0.00 0.00 0.00 29.11 -1.551,640 0 340 0
29SEP26 6.75 C 0.00 0.00 0.00 28.86 -1.551,604 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 28.58 -1.581,492 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 28.33 -1.581,460 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 28.00 -1.66 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 27.83 -1.581,399 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 27.62 -1.541,462 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 27.36 -1.551,412 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 27.12 -1.541,404 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 26.87 -1.541,377 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 26.62 -1.541,350 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 26.37 -1.541,324 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 26.12 -1.541,299 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 25.87 -1.541,274 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 25.62 -1.541,250 0 0 -2
29SEP26 10.50 C 0.00 0.00 0.00 25.12 -1.541,204 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 24.58 -1.581,087 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 24.08 -1.581,048 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 23.50 -1.66 0 0 19 0
29SEP26 12.50 C 0.00 0.00 0.00 23.08 -1.58 975 0 12 0
29SEP26 13.00 C 0.00 0.00 0.00 22.50 -1.66 0 0 60 0
29SEP26 13.50 C 0.00 0.00 0.00 22.06 -1.60 869 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 21.62 -1.54 936 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 21.12 -1.54 904 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 20.62 -1.54 873 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 20.12 -1.55 842 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 19.62 -1.55 813 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 19.12 -1.55 785 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.62 -1.55 757 0 248 0
29SEP26 17.50 C 0.00 0.00 0.00 18.12 -1.55 730 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 17.62 -1.55 704 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 17.12 -1.55 679 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 16.62 -1.55 654 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 16.08 -1.59 587 0 129 0
29SEP26 20.00 C 15.32 15.32 15.32 15.57 -1.60 553 1 457 -1
29SEP26 21.00 C 0.00 0.00 0.00 14.50 -1.67 0 0 386 0
29SEP26 22.00 C 0.00 0.00 0.00 13.50 -1.97 0 0 962 0
29SEP26 23.00 C 0.00 0.00 0.00 12.50 -1.68 0 0 1,174 0
29SEP26 24.00 C 11.76 11.76 11.76 11.50 -1.69 0 2 747 0
29SEP26 25.00 C 0.00 0.00 0.00 10.50 -1.68 0 0 1,309 0
29SEP26 26.00 C 9.80 9.80 9.80 9.50 -1.67 0 2 2,650 -2
29SEP26 27.00 C 0.00 0.00 0.00 8.56 -1.61 282 0 893 0
29SEP26 28.00 C 7.51 7.51 7.51 7.50 -1.67 0 3 1,969 -1
29SEP26 29.00 C 7.20 7.20 6.55 6.55 -1.62 211 122 770 +38
29SEP26 30.00 C 0.00 0.00 0.00 5.50 -1.67 0 1 5,481 -1
29SEP26 31.00 C 4.98 4.98 4.42 4.62 -1.62 184 11 2,163 -8
29SEP26 32.00 C 4.00 4.00 3.58 3.61 -1.56 147 5 391 -3
29SEP26 33.00 C 2.80 2.80 2.80 2.59 -1.59 107 1 249 0
29SEP26 34.00 C 2.02 2.20 1.92 1.63 -1.57 83 108 1,148 0
29SEP26 35.00 C 1.12 1.36 0.80 0.83 -1.38 73 66 1,081 -13
29SEP26 36.00 C 0.70 0.82 0.32 0.32 -1.11 71 242 1,231 -79
29SEP26 37.00 C 0.50 0.50 0.10 0.09 -0.74 70 138 822 -9
29SEP26 38.00 C 0.15 0.15 0.04 0.02 -0.42 72 99 728 +2
29SEP26 39.00 C 0.07 0.07 0.03 0.01 -0.18 84 61 410 +20
29SEP26 40.00 C 0.04 0.04 0.01 0.01 -0.06 103 65 405 -11
29SEP26 41.00 C 0.01 0.01 0.01 0.01 -0.02 121 5 132 -4
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 139 0 241 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 155 0 159 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 171 0 720 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 187 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 202 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 20.29 -1.41 174 0 260 0
29OCT26 16.00 C 0.00 0.00 0.00 19.81 -1.39 171 0 55 0
29OCT26 16.50 C 0.00 0.00 0.00 19.31 -1.40 165 0 100 0
29OCT26 17.00 C 0.00 0.00 0.00 18.62 -1.59 126 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 18.12 -1.59 122 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 17.72 -1.49 136 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 17.12 -1.59 112 0 21 0
29OCT26 19.00 C 0.00 0.00 0.00 16.62 -1.59 108 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 16.08 -1.63 91 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 15.81 -1.41 127 0 68 0
29OCT26 21.00 C 0.00 0.00 0.00 14.56 -1.66 67 0 92 0
29OCT26 22.00 C 0.00 0.00 0.00 13.82 -1.65 110 0 210 0
29OCT26 23.00 C 0.00 0.00 0.00 12.84 -1.39 103 0 334 0
29OCT26 24.00 C 11.80 11.80 11.80 11.85 -1.39 95 2 495 0
29OCT26 25.00 C 0.00 0.00 0.00 10.79 -1.46 82 0 475 0
29OCT26 26.00 C 9.88 9.88 9.88 9.92 -1.36 84 2 230 0
29OCT26 27.00 C 0.00 0.00 0.00 8.95 -1.37 78 0 804 0
29OCT26 28.00 C 0.00 0.00 0.00 7.77 -1.60 58 0 680 0
29OCT26 29.00 C 0.00 0.00 0.00 6.77 -1.69 51 0 193 0
29OCT26 30.00 C 6.34 6.34 6.34 6.15 -1.42 63 1 548 +1
29OCT26 31.00 C 0.00 0.00 0.00 5.28 -1.39 59 2 905 -1
29OCT26 32.00 C 0.00 0.00 0.00 4.70 -1.30 64 0 999 0
29OCT26 33.00 C 4.08 4.08 4.08 3.87 -1.22 59 40 1,093 0
29OCT26 34.00 C 3.45 3.45 3.45 3.26 -1.13 59 15 517 +7
29OCT26 35.00 C 2.92 2.92 2.68 2.69 -1.05 58 14 424 +5
29OCT26 36.00 C 2.59 2.62 2.26 2.35 -0.87 61 115 530 +40
29OCT26 37.00 C 2.38 2.38 1.90 1.91 -0.80 60 78 568 +73
29OCT26 38.00 C 1.95 1.95 1.55 1.59 -0.74 61 283 361 +156
29OCT26 39.00 C 1.53 1.53 1.36 1.28 -0.69 61 21 297 -4
29OCT26 40.00 C 1.37 1.37 1.14 1.03 -0.61 61 150 424 +106
29OCT26 41.00 C 1.09 1.13 0.98 0.82 -0.53 61 16 423 +7
29OCT26 42.00 C 0.94 0.94 0.76 0.65 -0.44 61 5 238 0
29OCT26 43.00 C 0.82 0.82 0.72 0.51 -0.37 61 5 1,288 -2
29OCT26 44.00 C 0.62 0.63 0.55 0.39 -0.32 60 9 1,739 +3
29OCT26 45.00 C 0.53 0.53 0.48 0.30 -0.26 60 19 42 +18
29OCT26 46.00 C 0.47 0.47 0.47 0.23 -0.22 60 5 12 +4
29OCT26 47.00 C 0.35 0.39 0.34 0.18 -0.17 60 61 249 +58
27NOV26 16.50 C 0.00 0.00 0.00 19.31 -1.44 115 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 18.62 -1.63 81 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 18.12 -1.64 78 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 17.74 -1.52 95 0 175 0
27NOV26 18.50 C 0.00 0.00 0.00 17.16 -1.61 80 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 16.67 -1.60 78 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 16.21 -1.57 81 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 15.81 -1.48 88 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 14.86 -1.45 85 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 13.82 -1.65 75 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.84 -1.56 71 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.07 -1.39 77 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.98 -1.27 66 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.07 -1.23 64 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 9.26 -1.34 65 0 833 0
27NOV26 28.00 C 0.00 0.00 0.00 8.34 -1.35 61 0 266 0
27NOV26 29.00 C 0.00 0.00 0.00 7.65 -1.22 64 0 30 0
27NOV26 30.00 C 7.05 7.05 7.05 6.85 -1.63 62 29 396 +15
27NOV26 31.00 C 0.00 0.00 0.00 6.26 -1.16 64 1 87 +1
27NOV26 32.00 C 0.00 0.00 0.00 5.69 -1.07 65 0 184 0
27NOV26 33.00 C 0.00 0.00 0.00 5.03 -1.11 64 0 403 0
27NOV26 34.00 C 4.39 4.51 4.37 4.55 -1.01 65 46 203 +16
27NOV26 35.00 C 3.92 3.92 3.92 4.07 -0.94 65 1 245 +1
27NOV26 36.00 C 3.52 3.81 3.52 3.62 -0.89 65 2 261 0
27NOV26 37.00 C 3.49 3.49 3.30 3.23 -0.83 66 6 921 +4
27NOV26 38.00 C 3.21 3.21 2.83 2.92 -0.72 67 3 484 +2
27NOV26 39.00 C 2.50 2.67 2.50 2.57 -0.72 66 9 354 -7
27NOV26 40.00 C 2.35 2.37 2.35 2.26 -0.71 66 5 782 +2
27NOV26 41.00 C 0.00 0.00 0.00 1.98 -0.70 66 0 94 0
27NOV26 42.00 C 0.00 0.00 0.00 1.74 -0.67 66 0 226 0
27NOV26 43.00 C 0.00 0.00 0.00 1.52 -0.61 66 0 101 0
27NOV26 44.00 C 1.55 1.56 1.55 1.32 -0.56 66 4 533 0
27NOV26 45.00 C 1.47 1.47 1.47 1.15 -0.51 66 1 3 +1
27NOV26 46.00 C 1.35 1.35 1.35 1.00 -0.46 66 1 3 -1
27NOV26 47.00 C 1.24 1.24 1.19 0.87 -0.41 66 4 223 +4
30DEC26 6.50 C 0.00 0.00 0.00 29.20 -1.50 187 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 28.95 -1.50 183 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 28.65 -1.55 167 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 28.48 -1.48 179 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 28.15 -1.56 159 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 27.97 -1.49 170 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 27.66 -1.55 154 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 27.40 -1.56 149 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 27.15 -1.56 145 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 26.87 -1.59 135 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 26.66 -1.56 141 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 26.41 -1.56 138 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 26.22 -1.50 146 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 26.02 -1.45 150 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 25.73 -1.49 141 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 25.24 -1.49 137 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 24.75 -1.48 133 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 24.29 -1.44 133 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 23.73 -1.51 121 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 23.21 -1.53 113 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 22.72 -1.52 110 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 22.16 -1.59 97 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 21.62 -1.63 84 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 21.12 -1.63 80 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 20.66 -1.60 85 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 20.29 -1.47 98 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 19.81 -1.46 96 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 19.31 -1.46 93 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 18.68 -1.60 75 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.18 -1.61 72 0 135 0
30DEC26 18.00 C 17.89 17.89 17.89 17.80 -1.50 82 28 1,938 +5
30DEC26 18.50 C 0.00 0.00 0.00 17.23 -1.58 72 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 16.73 -1.59 69 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 16.24 -1.64 67 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 15.81 -2.06 71 0 346 0
30DEC26 21.00 C 0.00 0.00 0.00 14.86 -1.54 68 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 13.93 -1.54 67 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 12.92 -1.62 61 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 12.08 -1.39 62 0 5,945 0
30DEC26 25.00 C 0.00 0.00 0.00 11.13 -1.26 59 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 10.35 -1.21 61 0 603 0
30DEC26 27.00 C 0.00 0.00 0.00 9.59 -1.21 61 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 8.78 -1.22 60 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 8.08 -1.18 60 0 338 0
30DEC26 30.00 C 7.60 7.60 7.60 7.48 -1.10 61 1 901 0
30DEC26 31.00 C 0.00 0.00 0.00 6.67 -1.24 58 0 162 0
30DEC26 32.00 C 0.00 0.00 0.00 6.36 -0.93 63 0 1,148 0
30DEC26 33.00 C 0.00 0.00 0.00 5.56 -1.13 59 0 293 0
30DEC26 34.00 C 5.30 5.30 5.22 5.18 -0.98 61 34 396 +30
30DEC26 35.00 C 4.79 4.79 4.79 4.72 -0.92 62 14 1,524 +10
30DEC26 36.00 C 4.21 4.21 4.21 4.30 -0.88 62 6 948 -1
30DEC26 37.00 C 3.95 3.95 3.95 3.92 -0.83 62 49 1,016 +36
30DEC26 38.00 C 0.00 0.00 0.00 3.58 -0.77 63 0 21 0
30DEC26 39.00 C 3.30 3.30 3.30 3.27 -0.62 63 1 43 +1
30DEC26 40.00 C 3.29 3.29 2.90 2.95 -0.72 63 9 77 -3
30DEC26 41.00 C 0.00 0.00 0.00 2.67 -0.70 63 43 97 +43
30DEC26 42.00 C 2.56 2.56 2.56 2.40 -0.67 63 65 41 -11
30DEC26 43.00 C 0.00 0.00 0.00 2.14 -0.66 63 0 116 0
30DEC26 44.00 C 2.17 2.17 2.17 1.94 -0.55 63 1 605 0
30DEC26 45.00 C 0.00 0.00 0.00 1.73 -0.54 63 0 0 0
30DEC26 46.00 C 1.71 1.71 1.71 1.55 -0.51 63 100 135 +70
30DEC26 47.00 C 1.78 1.78 1.78 1.39 -0.47 63 70 251 +60
30MAR27 6.50 C 0.00 0.00 0.00 29.26 -1.44 142 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 29.00 -1.45 137 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 28.76 -1.44 135 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 28.48 -1.48 128 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 28.28 -1.43 130 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 27.97 -1.49 121 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 27.66 -1.55 110 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 27.40 -1.56 106 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 27.15 -1.56 104 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 26.87 -1.59 96 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 26.73 -1.49 109 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 26.41 -1.56 98 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 26.28 -1.44 109 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 26.02 -1.45 106 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 25.77 -1.45 103 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 25.28 -1.45 100 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 24.80 -1.43 97 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 24.29 -1.45 93 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 23.73 -1.52 84 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 23.24 -1.52 81 0 299 0
30MAR27 13.00 C 0.00 0.00 0.00 22.79 -1.48 82 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 22.32 -1.47 80 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 21.81 -1.49 76 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 21.35 -1.47 76 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 20.95 -1.38 79 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 20.50 -1.36 78 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 20.03 -1.35 77 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 19.42 -1.35 69 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 18.96 -1.32 68 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 18.49 -1.30 67 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 18.08 -1.22 68 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 17.57 -1.24 65 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 17.01 -1.31 60 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 16.55 -1.33 59 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 16.11 -1.76 59 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 15.31 -1.24 61 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 14.46 -1.23 60 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 13.66 -1.16 60 0 193 0
30MAR27 24.00 C 12.70 12.70 12.70 12.88 -1.15 60 1 189 -1
30MAR27 25.00 C 0.00 0.00 0.00 12.10 -1.14 59 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 11.38 -1.09 59 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 10.68 -1.04 59 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 10.01 -1.00 59 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 9.37 -1.00 58 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 8.51 -1.24 55 0 311 0
30MAR27 31.00 C 0.00 0.00 0.00 7.99 -1.16 56 0 600 0
30MAR27 32.00 C 0.00 0.00 0.00 7.46 -1.14 56 0 150 0
30MAR27 33.00 C 0.00 0.00 0.00 7.12 -0.95 58 0 220 0
30MAR27 34.00 C 0.00 0.00 0.00 6.72 -0.82 58 0 209 0
30MAR27 35.00 C 0.00 0.00 0.00 6.27 -0.90 59 0 98 0
30MAR27 36.00 C 5.78 5.78 5.78 5.86 -0.90 59 2 717 0
30MAR27 37.00 C 0.00 0.00 0.00 5.49 -0.86 59 0 60 0
30MAR27 38.00 C 0.00 0.00 0.00 5.13 -0.82 59 0 25 0
30MAR27 39.00 C 0.00 0.00 0.00 4.81 -0.78 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.50 -0.75 59 0 283 0
30MAR27 41.00 C 0.00 0.00 0.00 4.22 -0.71 60 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 3.90 -0.74 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.65 -0.70 60 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 3.40 -0.67 60 0 358 0
30MAR27 45.00 C 0.00 0.00 0.00 3.14 -0.67 59 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 2.92 -0.64 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.72 -0.59 59 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 21.06 -1.33 65 0 1,017 0
29JUN27 15.50 C 0.00 0.00 0.00 20.76 -1.14 70 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 20.33 -1.09 69 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 19.65 -1.32 61 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 19.43 -1.11 67 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 19.01 -1.06 67 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 18.57 -1.06 66 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 18.06 -1.15 63 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 17.68 -1.08 64 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 17.22 -1.11 62 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 16.81 -1.10 62 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 15.80 -1.27 57 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 15.05 -1.24 58 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 14.24 -1.18 56 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 13.52 -1.13 57 0 686 0
29JUN27 25.00 C 0.00 0.00 0.00 12.88 -1.11 57 0 3,200 0
29JUN27 26.00 C 12.00 12.00 12.00 12.19 -1.09 57 5 560 0
29JUN27 27.00 C 0.00 0.00 0.00 11.53 -1.10 56 0 330 0
29JUN27 28.00 C 11.50 11.50 11.50 10.81 -1.07 55 1 182 +1
29JUN27 29.00 C 0.00 0.00 0.00 10.32 -1.15 56 0 225 0
29JUN27 30.00 C 0.00 0.00 0.00 9.50 -1.21 54 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 8.97 -1.19 54 0 278 0
29JUN27 32.00 C 0.00 0.00 0.00 8.75 -0.90 56 0 184 0
29JUN27 33.00 C 8.28 8.42 8.28 8.19 -0.95 56 90 717 +75
29JUN27 34.00 C 0.00 0.00 0.00 7.80 -0.86 56 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 7.39 -0.97 56 0 197 0
29JUN27 36.00 C 0.00 0.00 0.00 7.00 -0.93 57 0 2,992 0
29JUN27 37.00 C 0.00 0.00 0.00 6.64 -0.89 57 0 150 0
29JUN27 38.00 C 0.00 0.00 0.00 6.32 -0.83 57 0 73 0
29JUN27 39.00 C 0.00 0.00 0.00 6.00 -0.80 58 0 47 0
29JUN27 40.00 C 0.00 0.00 0.00 5.70 -0.76 58 0 52 0
29JUN27 41.00 C 0.00 0.00 0.00 5.39 -0.72 57 0 122 0
29JUN27 42.00 C 0.00 0.00 0.00 5.08 -0.75 57 0 92 0
29JUN27 43.00 C 0.00 0.00 0.00 4.77 -0.81 57 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.52 -0.80 57 0 73 0
29JUN27 45.00 C 0.00 0.00 0.00 4.28 -0.75 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.03 -0.75 57 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 3.79 -0.75 57 0 155 0
29SEP27 21.00 C 0.00 0.00 0.00 16.21 -1.16 54 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 15.50 -1.11 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 14.79 -1.10 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 14.11 -1.08 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 13.44 -1.08 54 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 12.80 -1.07 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.17 -1.10 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.62 -1.08 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.08 -1.05 54 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 10.56 -1.08 54 0 4,001 0
29SEP27 31.00 C 0.00 0.00 0.00 10.06 -1.03 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.44 -1.15 53 0 67 0
29SEP27 33.00 C 0.00 0.00 0.00 9.02 -1.07 54 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 8.70 -0.96 54 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 8.30 -0.94 55 0 69 0
29SEP27 36.00 C 7.84 7.84 7.84 7.89 -0.96 55 12 14 +12
29SEP27 37.00 C 8.01 8.01 8.01 7.55 -0.93 55 1 15 -1
29SEP27 38.00 C 0.00 0.00 0.00 7.25 -0.86 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.90 -0.87 55 0 24 0
29SEP27 40.00 C 0.00 0.00 0.00 6.68 -0.77 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.40 -0.74 56 0 3 0
29SEP27 42.00 C 0.00 0.00 0.00 6.06 -0.78 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.83 -0.79 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.59 -0.77 57 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 5.37 -0.75 57 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.14 -0.63 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.90 -0.73 57 0 0 0
TOTAL CALL 2,420 114,652 +761
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.001,208 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.001,182 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.001,156 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.001,132 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.001,108 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.001,085 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.001,063 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.001,041 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.001,020 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.001,000 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 981 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 962 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 943 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 925 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 908 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 874 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 842 0 9,573 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 812 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 783 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 755 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 728 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 702 0 389 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 677 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 654 0 239 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 630 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 608 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 586 0 214 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 564 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 544 0 253 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 523 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 504 0 3,774 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 484 0 396 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 466 0 647 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 448 0 456 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 430 10 1,442 -10
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 396 0 1,193 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 363 0 1,299 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 333 0 1,611 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 303 0 1,810 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 275 0 2,088 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 247 0 2,581 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 220 0 1,485 0
29SEP26 28.00 P 0.01 0.01 0.01 0.01 0.00 193 1 2,868 -1
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 167 0 695 0
29SEP26 30.00 P 0.01 0.01 0.01 0.01 0.00 142 2 5,384 -2
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 118 0 801 0
29SEP26 32.00 P 0.01 0.01 0.01 0.01 0.00 93 4 547 -4
29SEP26 33.00 P 0.02 0.02 0.01 0.01 0.00 69 85 390 -1
29SEP26 34.00 P 0.09 0.13 0.06 0.07 +0.03 69 196 438 -59
29SEP26 35.00 P 0.28 0.39 0.20 0.30 +0.18 69 677 912 -253
29SEP26 36.00 P 0.60 1.00 0.47 0.79 +0.49 67 634 682 -462
29SEP26 37.00 P 1.10 1.50 1.10 1.56 +0.86 63 14 181 -9
29SEP26 38.00 P 2.32 2.59 2.32 2.59 +1.30 101 2 187 +1
29SEP26 39.00 P 3.25 3.25 3.25 3.50 +1.42 0 2 29 -2
29SEP26 40.00 P 0.00 0.00 0.00 4.50 +1.51 0 0 101 -5
29SEP26 41.00 P 0.00 0.00 0.00 5.67 +1.82 205 0 0 -25
29SEP26 42.00 P 0.00 0.00 0.00 6.50 +1.51 0 0 169 -20
29SEP26 43.00 P 0.00 0.00 0.00 7.69 +1.67 261 0 0 0
29SEP26 44.00 P 8.63 8.63 8.63 8.69 +1.64 283 1 0 -26
29SEP26 45.00 P 0.00 0.00 0.00 9.50 +1.42 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.50 +1.39 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.50 +1.36 0 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 0.01 0.01 0.01 0.01 0.00 101 10 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 18 0
29OCT26 17.50 P 0.01 0.01 0.01 0.01 0.00 94 10 25 0
29OCT26 18.00 P 0.01 0.01 0.01 0.01 0.00 90 15 106 0
29OCT26 18.50 P 0.01 0.01 0.01 0.01 0.00 87 15 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 518 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 280 0
29OCT26 22.00 P 0.02 0.02 0.02 0.01 0.00 65 5 1,733 -5
29OCT26 23.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 349 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 439 0
29OCT26 25.00 P 0.06 0.06 0.06 0.05 +0.02 61 5 756 0
29OCT26 26.00 P 0.00 0.00 0.00 0.08 +0.03 60 0 344 0
29OCT26 27.00 P 0.13 0.13 0.13 0.13 +0.05 59 20 535 +20
29OCT26 28.00 P 0.18 0.20 0.18 0.21 +0.07 59 10 1,845 +3
29OCT26 29.00 P 0.26 0.32 0.26 0.33 +0.11 59 84 742 +13
29OCT26 30.00 P 0.38 0.46 0.38 0.49 +0.16 59 79 639 +11
29OCT26 31.00 P 0.57 0.65 0.52 0.69 +0.23 59 48 436 +37
29OCT26 32.00 P 0.82 0.94 0.82 0.95 +0.29 59 21 1,028 +18
29OCT26 33.00 P 1.06 1.29 1.05 1.28 +0.38 59 35 318 +13
29OCT26 34.00 P 1.43 1.70 1.43 1.67 +0.47 58 49 281 +13
29OCT26 35.00 P 1.95 2.14 1.85 2.14 +0.58 59 82 685 +36
29OCT26 36.00 P 2.45 2.53 2.44 2.67 +0.61 59 21 651 +9
29OCT26 37.00 P 3.25 3.25 3.22 3.27 +0.69 59 7 179 +3
29OCT26 38.00 P 3.92 3.92 3.92 3.97 +0.85 60 2 126 0
29OCT26 39.00 P 0.00 0.00 0.00 4.70 +0.94 61 0 63 0
29OCT26 40.00 P 5.23 5.24 5.23 5.50 +1.04 62 6 74 +6
29OCT26 41.00 P 0.00 0.00 0.00 6.35 +1.18 64 0 1 0
29OCT26 42.00 P 0.00 0.00 0.00 7.02 +1.04 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.88 +1.09 58 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.89 +1.23 64 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.86 +1.32 67 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.60 +1.15 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.69 +1.29 66 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 120 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 +0.01 66 0 119 0
27NOV26 20.00 P 0.08 0.09 0.08 0.04 +0.01 66 81 257 +70
27NOV26 21.00 P 0.00 0.00 0.00 0.07 +0.02 66 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.10 +0.02 65 0 86 0
27NOV26 23.00 P 0.00 0.00 0.00 0.16 +0.04 66 0 234 0
27NOV26 24.00 P 0.00 0.00 0.00 0.24 +0.06 66 0 500 0
27NOV26 25.00 P 0.34 0.36 0.33 0.34 +0.08 65 45 287 +19
27NOV26 26.00 P 0.00 0.00 0.00 0.46 +0.09 65 0 555 0
27NOV26 27.00 P 0.60 0.60 0.60 0.60 +0.11 64 70 435 +70
27NOV26 28.00 P 0.79 0.79 0.79 0.80 +0.17 64 1 366 0
27NOV26 29.00 P 0.00 0.00 0.00 1.03 +0.22 64 0 187 0
27NOV26 30.00 P 1.18 1.30 1.18 1.31 +0.28 64 6 74 +1
27NOV26 31.00 P 1.54 1.54 1.54 1.63 +0.31 64 1 217 +1
27NOV26 32.00 P 1.97 2.00 1.97 2.00 +0.36 65 4 191 0
27NOV26 33.00 P 0.00 0.00 0.00 2.42 +0.43 65 0 253 0
27NOV26 34.00 P 0.00 0.00 0.00 2.90 +0.50 65 0 93 0
27NOV26 35.00 P 3.23 3.23 3.23 3.42 +0.57 65 3 154 +3
27NOV26 36.00 P 0.00 0.00 0.00 4.00 +0.64 66 0 71 0
27NOV26 37.00 P 0.00 0.00 0.00 4.60 +0.69 66 0 135 0
27NOV26 38.00 P 0.00 0.00 0.00 5.24 +0.74 66 0 267 0
27NOV26 39.00 P 0.00 0.00 0.00 5.94 +0.81 67 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 6.65 +0.90 67 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 7.45 +0.98 69 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.25 +1.05 70 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.99 +1.04 69 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 9.80 +1.07 69 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 10.68 +1.14 71 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.53 +1.17 71 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.35 +1.13 70 0 85 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 125 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 0.00 120 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 117 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 115 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 112 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 357 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 355 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 334 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,073 0
30DEC26 16.00 P 0.08 0.08 0.08 0.01 0.00 61 44 595 +30
30DEC26 16.50 P 0.00 0.00 0.00 0.02 +0.01 63 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 +0.02 64 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 +0.02 64 0 226 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 +0.02 63 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 +0.02 62 0 363 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 +0.02 62 0 496 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 +0.03 62 0 456 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 +0.05 63 0 245 0
30DEC26 22.00 P 0.00 0.00 0.00 0.25 +0.07 63 0 361 0
30DEC26 23.00 P 0.34 0.37 0.33 0.34 +0.08 62 22 388 +17
30DEC26 24.00 P 0.00 0.00 0.00 0.47 +0.11 63 0 820 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 +0.11 61 0 408 0
30DEC26 26.00 P 0.75 0.75 0.75 0.81 +0.17 63 1 441 0
30DEC26 27.00 P 0.99 0.99 0.97 0.98 +0.17 61 7 659 0
30DEC26 28.00 P 1.20 1.20 1.18 1.22 +0.20 61 21 509 -6
30DEC26 29.00 P 1.43 1.43 1.43 1.51 +0.26 61 1 461 +1
30DEC26 30.00 P 1.78 1.78 1.78 1.83 +0.35 61 5 645 +5
30DEC26 31.00 P 2.05 2.05 2.05 2.20 +0.39 61 6 160 +1
30DEC26 32.00 P 2.37 2.58 2.32 2.61 +0.45 61 20 70 0
30DEC26 33.00 P 0.00 0.00 0.00 3.05 +0.50 62 0 61 0
30DEC26 34.00 P 3.41 3.41 3.33 3.55 +0.56 62 17 54 -4
30DEC26 35.00 P 3.82 4.00 3.82 4.09 +0.63 62 6 1,263 +5
30DEC26 36.00 P 4.56 4.56 4.56 4.67 +0.66 62 1 258 0
30DEC26 37.00 P 0.00 0.00 0.00 5.29 +0.74 63 0 191 0
30DEC26 38.00 P 0.00 0.00 0.00 5.94 +0.79 63 0 117 0
30DEC26 39.00 P 0.00 0.00 0.00 6.61 +0.83 63 0 95 0
30DEC26 40.00 P 0.00 0.00 0.00 7.40 +0.92 65 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 8.09 +0.95 65 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.87 +1.02 65 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.56 +0.96 65 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 10.43 +1.08 66 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 11.19 +1.07 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.03 +1.09 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.88 +1.12 66 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 337 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 288 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 147 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 +0.01 59 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 295 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 +0.01 59 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 +0.02 60 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 +0.02 59 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 +0.02 59 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 +0.02 59 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.15 +0.03 59 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.18 +0.04 59 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.21 +0.04 59 0 131 0
30MAR27 18.50 P 0.00 0.00 0.00 0.26 +0.06 59 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.30 +0.07 59 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.35 +0.07 59 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.41 +0.08 59 0 294 0
30MAR27 21.00 P 0.00 0.00 0.00 0.54 +0.11 59 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.68 +0.12 59 0 103 0
30MAR27 23.00 P 0.00 0.00 0.00 0.88 +0.16 59 1 336 +1
30MAR27 24.00 P 0.00 0.00 0.00 1.09 +0.19 59 0 385 0
30MAR27 25.00 P 0.00 0.00 0.00 1.26 +0.14 58 0 363 0
30MAR27 26.00 P 1.50 1.50 1.50 1.53 +0.18 58 2 682 0
30MAR27 27.00 P 0.00 0.00 0.00 1.82 +0.23 58 0 239 0
30MAR27 28.00 P 0.00 0.00 0.00 2.14 +0.22 58 1 245 0
30MAR27 29.00 P 2.45 2.46 2.45 2.54 +0.32 58 2 328 +1
30MAR27 30.00 P 0.00 0.00 0.00 2.93 +0.40 58 0 599 0
30MAR27 31.00 P 0.00 0.00 0.00 3.34 +0.44 58 0 245 0
30MAR27 32.00 P 0.00 0.00 0.00 3.79 +0.47 58 0 133 0
30MAR27 33.00 P 0.00 0.00 0.00 4.28 +0.52 58 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 4.80 +0.63 58 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 5.36 +0.63 58 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.94 +0.68 58 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 6.56 +0.73 59 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 7.12 +0.69 58 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 7.81 +0.81 59 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 8.48 +0.67 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.24 +0.81 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.99 +0.85 60 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.75 +0.84 60 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.52 +0.89 60 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.31 +0.91 61 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.11 +0.94 61 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.94 +1.00 61 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.16 +0.02 56 0 543 0
29JUN27 15.50 P 0.00 0.00 0.00 0.20 +0.04 57 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.23 +0.03 57 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.28 +0.05 57 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.33 +0.06 57 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.37 +0.05 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.43 +0.06 57 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.50 +0.08 57 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.57 +0.09 57 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.64 +0.09 57 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.73 +0.11 57 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 0.91 +0.13 57 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.12 +0.15 57 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.36 +0.18 57 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.59 +0.17 56 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 1.87 +0.20 56 0 4,116 0
29JUN27 26.00 P 0.00 0.00 0.00 2.17 +0.21 56 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 2.51 +0.25 56 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 2.86 +0.27 56 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 3.27 +0.33 56 0 190 0
29JUN27 30.00 P 0.00 0.00 0.00 3.68 +0.36 56 0 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 4.13 +0.39 56 0 209 0
29JUN27 32.00 P 0.00 0.00 0.00 4.60 +0.41 56 0 108 0
29JUN27 33.00 P 0.00 0.00 0.00 5.12 +0.50 56 0 339 0
29JUN27 34.00 P 0.00 0.00 0.00 5.65 +0.52 56 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 6.21 +0.57 56 0 275 0
29JUN27 36.00 P 0.00 0.00 0.00 6.81 +0.58 56 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 7.43 +0.64 56 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 8.08 +0.66 56 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 8.78 +0.75 57 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 9.41 +0.72 57 0 22 0
29JUN27 41.00 P 0.00 0.00 0.00 10.08 +0.58 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.83 +0.62 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.61 +0.70 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.37 +0.75 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.15 +0.81 58 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.92 +0.82 58 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.74 +0.86 59 0 0 0
29SEP27 21.00 P 1.44 1.44 1.36 1.33 +0.19 56 3 97 +1
29SEP27 22.00 P 0.00 0.00 0.00 1.58 +0.19 56 0 78 0
29SEP27 23.00 P 0.00 0.00 0.00 1.87 +0.23 56 0 4 0
29SEP27 24.00 P 2.15 2.15 2.15 2.14 +0.22 56 1 71 +1
29SEP27 25.00 P 0.00 0.00 0.00 2.45 +0.24 56 0 56 0
29SEP27 26.00 P 0.00 0.00 0.00 2.75 +0.22 55 0 70 0
29SEP27 27.00 P 0.00 0.00 0.00 3.17 +0.29 55 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 3.57 +0.31 56 1 40 +1
29SEP27 29.00 P 0.00 0.00 0.00 3.99 +0.33 55 0 32 0
29SEP27 30.00 P 0.00 0.00 0.00 4.45 +0.30 55 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.02 +0.41 56 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 5.46 +0.38 56 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 6.05 +0.46 56 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 6.54 +0.41 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.13 +0.54 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.74 +0.56 56 1 1 +1
29SEP27 37.00 P 0.00 0.00 0.00 8.41 +0.61 57 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.06 +0.68 57 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.73 +0.71 57 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 10.35 +0.63 57 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.05 +0.71 57 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.77 +0.74 57 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.51 +0.76 57 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.26 +0.79 58 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.02 +0.81 58 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.80 +0.87 58 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.60 +0.91 58 0 0 0
TOTAL PUT 2,526 163,624 -482
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$ 12.450
29SEP26 8.75 C 0.00 0.00 0.00 3.70 - 0 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 3.45 +0.21 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.20 +0.21 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.95 +0.21 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.70 +0.21 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.45 +0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.95 +0.21 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.45 +0.21 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.95 +0.20 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.45 +0.16 0 0 0 0
29SEP26 12.50 C 0.07 0.07 0.07 0.09 +0.04 43 16 125 +16
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 564 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 654 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2,642 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 148 0 2,623 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1,090 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 201 0 660 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 225 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 248 0 450 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 270 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 291 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 311 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 330 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 349 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 367 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 385 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 418 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 449 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 479 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 507 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 534 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 559 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 583 0 150 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 606 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 628 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 650 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 670 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 690 0 7 0
29OCT26 8.75 C 0.00 0.00 0.00 3.70 - 0 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 3.45 +0.20 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.22 +0.21 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.98 +0.21 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.72 +0.20 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.47 +0.20 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.99 +0.19 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.53 +0.18 33 0 29 0
29OCT26 11.50 C 0.00 0.00 0.00 1.10 +0.14 32 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.74 +0.12 32 0 61 0
29OCT26 12.50 C 0.43 0.43 0.43 0.46 +0.08 32 6 136 +6
29OCT26 13.00 C 0.26 0.26 0.25 0.27 +0.05 32 25 150 +10
29OCT26 13.50 C 0.13 0.15 0.13 0.15 +0.03 33 45 576 +45
29OCT26 14.00 C 0.07 0.07 0.07 0.07 +0.01 32 15 2,824 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 1,968 0
29OCT26 15.00 C 0.02 0.02 0.02 0.02 0.00 35 10 989 -10
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 93 0
27NOV26 8.75 C 0.00 0.00 0.00 3.73 - 0 0 0 -
27NOV26 9.00 C 0.00 0.00 0.00 3.49 +0.19 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.24 +0.18 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.00 +0.18 27 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.76 +0.17 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.53 +0.17 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.08 +0.18 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.66 +0.13 34 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.29 +0.15 34 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.96 +0.11 34 0 164 0
27NOV26 12.50 C 0.00 0.00 0.00 0.70 +0.09 34 0 182 0
27NOV26 13.00 C 0.45 0.48 0.45 0.48 +0.06 33 60 664 +56
27NOV26 13.50 C 0.31 0.31 0.31 0.33 +0.04 34 167 394 +167
27NOV26 14.00 C 0.00 0.00 0.00 0.23 +0.04 35 0 1,719 0
27NOV26 14.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 2,473 0
27NOV26 15.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 3,489 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 955 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 125 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.79 - 37 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 3.55 +0.18 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.28 +0.14 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.05 +0.14 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.82 +0.14 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.61 +0.14 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.17 +0.14 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.80 +0.15 34 0 0 0
30DEC26 11.50 C 1.41 1.44 1.41 1.46 +0.14 35 30 87 +30
30DEC26 12.00 C 0.00 0.00 0.00 1.15 +0.12 34 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 0.89 +0.08 34 0 18 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 +0.07 34 0 278 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 +0.05 34 0 318 0
30DEC26 14.00 C 0.00 0.00 0.00 0.38 +0.04 35 0 670 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 +0.03 34 0 715 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 +0.02 34 0 545 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 +0.02 35 0 566 0
30DEC26 16.00 C 0.11 0.11 0.11 0.09 0.00 34 3 529 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.01 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 33 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 66 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 8.75 C 0.00 0.00 0.00 3.93 - 37 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 3.71 +0.13 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.51 +0.14 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.30 +0.14 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.09 +0.13 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.90 +0.13 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.52 +0.12 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.22 +0.14 38 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.89 +0.14 37 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 1.61 +0.13 37 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.36 +0.11 36 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.14 +0.09 36 0 205 0
30MAR27 13.50 C 0.00 0.00 0.00 0.96 +0.08 37 0 394 0
30MAR27 14.00 C 0.00 0.00 0.00 0.80 +0.07 37 0 590 0
30MAR27 14.50 C 0.00 0.00 0.00 0.66 +0.06 36 0 173 0
30MAR27 15.00 C 0.55 0.55 0.55 0.55 +0.06 37 30 547 +30
30MAR27 15.50 C 0.00 0.00 0.00 0.45 +0.05 37 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.36 +0.04 36 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 +0.03 36 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 +0.03 36 0 338 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 +0.02 36 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 36 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 37 0 66 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29JUN27 8.75 C 0.00 0.00 0.00 4.10 - 39 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 3.91 +0.15 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.71 +0.15 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.49 +0.12 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.30 +0.11 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.13 +0.12 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.76 +0.09 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.46 +0.11 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.20 +0.13 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.88 +0.08 36 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.64 +0.07 36 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.45 +0.08 37 0 420 0
29JUN27 13.50 C 0.00 0.00 0.00 1.29 +0.09 37 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.13 +0.08 38 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.98 +0.07 38 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 0.85 +0.06 38 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.74 +0.06 38 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.63 +0.04 38 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.55 +0.05 38 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.46 +0.03 37 0 24 0
29JUN27 17.50 C 0.00 0.00 0.00 0.40 +0.03 37 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 0.34 +0.03 37 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.29 +0.02 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.25 +0.02 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.07 0.00 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 0.00 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 0.00 38 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 0.00 38 0 69 0
29SEP27 8.75 C 0.00 0.00 0.00 4.20 - 38 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 4.00 +0.17 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.82 +0.17 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.64 +0.17 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.40 +0.13 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.25 +0.14 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.91 +0.12 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.62 +0.13 36 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.36 +0.13 37 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.12 +0.12 37 0 30 0
29SEP27 12.50 C 0.00 0.00 0.00 1.90 +0.10 37 0 45 0
29SEP27 13.00 C 0.00 0.00 0.00 1.71 +0.11 37 0 45 0
29SEP27 13.50 C 0.00 0.00 0.00 1.53 +0.09 37 0 97 0
29SEP27 14.00 C 0.00 0.00 0.00 1.37 +0.09 37 0 130 0
29SEP27 14.50 C 0.00 0.00 0.00 1.22 +0.08 37 0 125 0
29SEP27 15.00 C 0.00 0.00 0.00 1.09 +0.07 37 0 713 0
29SEP27 15.50 C 0.00 0.00 0.00 0.96 +0.05 37 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.87 +0.05 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.77 +0.05 38 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.68 +0.03 38 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 0.62 +0.03 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.56 +0.03 38 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 0.51 +0.04 39 0 10 0
TOTAL CALL 407 83,222 +350
29SEP26 8.75 P 0.00 0.00 0.00 0.01 - 315 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 209 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 259 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 7,485 0
29SEP26 12.50 P 0.15 0.16 0.15 0.14 -0.17 43 33 1,482 0
29SEP26 13.00 P 0.68 0.68 0.56 0.55 -0.21 0 33 1,189 -258
29SEP26 13.50 P 1.20 1.20 1.07 1.07 -0.19 103 214 708 -15
29SEP26 14.00 P 1.75 1.75 1.59 1.55 -0.26 0 92 1,446 0
29SEP26 14.50 P 2.18 2.20 2.18 2.05 -0.23 0 123 2,606 0
29SEP26 15.00 P 0.00 0.00 0.00 2.56 -0.22 178 0 90 0
29SEP26 15.50 P 0.00 0.00 0.00 3.06 -0.30 204 0 7 0
29SEP26 16.00 P 0.00 0.00 0.00 3.56 -0.22 228 2,375 3,101 -2,375
29SEP26 16.50 P 0.00 0.00 0.00 4.08 -0.20 298 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.57 -0.21 302 0 133 0
29SEP26 17.50 P 0.00 0.00 0.00 5.06 -0.22 296 0 61 0
29SEP26 18.00 P 0.00 0.00 0.00 5.58 -0.20 368 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.08 -0.20 390 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 6.58 -0.20 412 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.08 -0.18 433 0 300 0
29SEP26 20.00 P 0.00 0.00 0.00 7.56 -0.22 390 2,375 2,968 0
29SEP26 21.00 P 0.00 0.00 0.00 8.57 -0.21 462 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.57 -0.21 497 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.57 -0.21 530 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.57 -0.21 559 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.58 -0.20 619 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.57 -0.21 614 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.60 -0.18 725 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.58 -0.20 702 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.56 -0.22 638 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.56 -0.22 660 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.57 -0.21 735 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.58 -0.20 792 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 - 57 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 58 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 200 0
29OCT26 11.50 P 0.16 0.16 0.16 0.13 -0.06 33 4 438 +4
29OCT26 12.00 P 0.27 0.27 0.27 0.26 -0.10 32 10 4,463 0
29OCT26 12.50 P 0.49 0.49 0.49 0.49 -0.13 33 10 471 +3
29OCT26 13.00 P 0.87 0.87 0.78 0.78 -0.18 31 208 11,062 +85
29OCT26 13.50 P 1.28 1.28 1.15 1.17 -0.18 33 66 501 +49
29OCT26 14.00 P 1.60 1.70 1.60 1.60 -0.21 33 120 466 0
29OCT26 14.50 P 2.20 2.20 2.20 2.06 -0.24 31 8 4,625 +8
29OCT26 15.00 P 0.00 0.00 0.00 2.56 -0.23 37 0 359 0
29OCT26 15.50 P 0.00 0.00 0.00 3.08 -0.28 48 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 3.59 -0.20 56 0 111 0
29OCT26 16.50 P 0.00 0.00 0.00 4.08 -0.21 58 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.59 -0.20 66 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.06 -0.23 61 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.59 -0.20 75 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.08 -0.21 77 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.58 -0.21 81 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.08 -0.21 85 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.59 -0.20 92 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 - 41 0 0 -
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.25 P 0.02 0.02 0.02 0.01 -0.01 35 15 15 +15
27NOV26 9.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 1,007 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 45 0
27NOV26 10.00 P 0.06 0.06 0.06 0.04 -0.02 35 500 143 -377
27NOV26 10.50 P 0.00 0.00 0.00 0.08 -0.03 34 0 195 0
27NOV26 11.00 P 0.18 0.18 0.18 0.16 -0.05 34 150 155 +145
27NOV26 11.50 P 0.00 0.00 0.00 0.28 -0.07 34 0 114 0
27NOV26 12.00 P 0.00 0.00 0.00 0.46 -0.08 34 0 143 0
27NOV26 12.50 P 0.00 0.00 0.00 0.69 -0.11 34 0 670 0
27NOV26 13.00 P 0.00 0.00 0.00 0.97 -0.15 33 0 814 0
27NOV26 13.50 P 0.00 0.00 0.00 1.33 -0.16 34 0 1,150 0
27NOV26 14.00 P 0.00 0.00 0.00 1.72 -0.17 34 0 245 0
27NOV26 14.50 P 0.00 0.00 0.00 2.14 -0.22 34 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.64 -0.18 39 0 3,148 0
27NOV26 15.50 P 0.00 0.00 0.00 3.10 -0.26 39 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.60 -0.19 44 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.08 -0.21 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.59 -0.20 50 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.08 -0.21 52 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.59 -0.20 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.08 -0.21 58 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.58 -0.21 61 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.08 -0.21 64 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.59 -0.20 69 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 - 33 0 0 -
30DEC26 9.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.02 34 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 -0.05 34 0 240 0
30DEC26 11.00 P 0.30 0.30 0.30 0.27 -0.05 34 80 351 +77
30DEC26 11.50 P 0.00 0.00 0.00 0.41 -0.07 34 0 404 0
30DEC26 12.00 P 0.62 0.62 0.62 0.60 -0.09 34 15 536 +15
30DEC26 12.50 P 0.00 0.00 0.00 0.84 -0.12 34 0 12,295 0
30DEC26 13.00 P 0.00 0.00 0.00 1.12 -0.15 33 0 782 0
30DEC26 13.50 P 0.00 0.00 0.00 1.46 -0.16 34 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.89 -0.11 37 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.30 -0.14 38 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.73 -0.14 38 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 3.19 -0.17 40 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.65 -0.15 41 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 4.12 -0.17 42 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 4.59 -0.20 42 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 5.08 -0.21 43 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.61 -0.18 50 0 4,525 0
30DEC26 18.50 P 0.00 0.00 0.00 6.08 -0.21 49 0 681 -20
30DEC26 19.00 P 0.00 0.00 0.00 6.58 -0.21 52 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 7.08 -0.21 54 0 520 0
30DEC26 20.00 P 0.00 0.00 0.00 7.59 -0.20 58 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 8.57 -0.21 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.57 -0.21 64 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.57 -0.21 68 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.57 -0.21 72 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.58 -0.20 77 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.57 -0.21 79 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.60 -0.18 88 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.58 -0.20 88 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.56 -0.22 85 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.56 -0.22 88 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.57 -0.21 94 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.58 -0.20 100 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 - 37 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 -0.02 36 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 -0.02 37 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 -0.03 36 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 -0.04 36 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 -0.05 36 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.56 -0.06 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.74 -0.07 36 0 195 0
30MAR27 12.00 P 0.00 0.00 0.00 0.95 -0.09 35 0 272 0
30MAR27 12.50 P 0.00 0.00 0.00 1.20 -0.10 35 0 695 0
30MAR27 13.00 P 1.57 1.57 1.57 1.48 -0.12 35 70 688 +70
30MAR27 13.50 P 0.00 0.00 0.00 1.85 -0.10 37 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 2.20 -0.11 37 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.57 -0.12 38 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.96 -0.13 38 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.33 -0.17 36 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.82 -0.12 39 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 4.26 -0.12 40 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.68 -0.16 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 5.15 -0.15 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.63 -0.16 40 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 6.12 -0.17 42 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.63 -0.16 45 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 7.08 -0.21 42 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.59 -0.20 45 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 8.57 -0.21 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.57 -0.21 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.57 -0.21 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.57 -0.21 56 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.58 -0.20 60 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.57 -0.21 62 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.60 -0.18 68 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.58 -0.20 68 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.56 -0.22 67 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.56 -0.22 70 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.57 -0.21 74 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.58 -0.20 77 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.23 - 38 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.33 -0.03 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.38 -0.05 37 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 0.45 -0.05 37 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.52 -0.05 38 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.68 -0.06 38 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.86 -0.06 37 0 54 0
29JUN27 11.50 P 1.07 1.07 1.07 1.06 -0.09 37 15 49 +15
29JUN27 12.00 P 0.00 0.00 0.00 1.32 -0.07 38 0 171 0
29JUN27 12.50 P 0.00 0.00 0.00 1.59 -0.07 38 0 390 0
29JUN27 13.00 P 0.00 0.00 0.00 1.87 -0.08 38 0 731 0
29JUN27 13.50 P 0.00 0.00 0.00 2.19 -0.09 38 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.52 -0.10 38 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.88 -0.11 38 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.27 -0.10 39 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.66 -0.10 39 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 4.06 -0.10 40 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.48 -0.10 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.90 -0.11 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.33 -0.11 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.74 -0.15 39 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 6.21 -0.13 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.64 -0.17 39 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 7.14 -0.15 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.60 -0.19 40 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 8.59 -0.19 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.57 -0.21 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.57 -0.21 46 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.57 -0.21 49 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.58 -0.20 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.57 -0.21 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.60 -0.18 59 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.37 - 39 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 0.43 -0.04 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.49 -0.05 38 0 52 0
29SEP27 9.50 P 0.00 0.00 0.00 0.57 -0.04 39 0 60 0
29SEP27 9.75 P 0.00 0.00 0.00 0.64 -0.05 39 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.73 -0.05 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.90 -0.07 39 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.12 -0.07 39 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.35 -0.08 39 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.60 -0.09 39 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 1.88 -0.10 39 0 133 0
29SEP27 13.00 P 0.00 0.00 0.00 2.17 -0.11 39 0 4 0
29SEP27 13.50 P 0.00 0.00 0.00 2.49 -0.12 40 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.82 -0.13 40 0 9 0
29SEP27 14.50 P 0.00 0.00 0.00 3.17 -0.14 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.54 -0.14 40 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.92 -0.15 41 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.32 -0.15 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.73 -0.15 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.15 -0.16 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.58 -0.17 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.02 -0.17 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.47 -0.18 43 0 0 0
TOTAL PUT 6,516 103,493 -2,559
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 37.480
29SEP26 25.00 C 0.00 0.00 0.00 12.58 +0.55 429 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.59 +0.56 401 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.59 +0.56 366 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.58 +0.55 325 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.58 +0.55 292 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.58 +0.55 260 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.48 +0.45 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.48 +0.45 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.48 +0.45 0 0 15 0
29SEP26 34.00 C 0.00 0.00 0.00 3.48 +0.45 0 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 2.48 +0.45 0 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 1.48 +0.43 0 0 417 0
29SEP26 37.00 C 0.40 0.55 0.40 0.53 +0.26 26 4 342 +2
29SEP26 38.00 C 0.04 0.05 0.04 0.04 +0.01 25 30 515 0
29SEP26 39.00 C 0.01 0.01 0.01 0.01 0.00 40 2 1,199 -1
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,496 0
29SEP26 41.00 C 0.02 0.02 0.02 0.01 0.00 80 5 877 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 98 0 354 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 116 0 502 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 132 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 148 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 163 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 178 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 192 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 206 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 220 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 252 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 10.66 +0.56 66 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.65 +0.55 58 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.66 +0.56 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.64 +0.54 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.56 +0.45 21 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.56 +0.45 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.57 +0.45 18 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 3.58 +0.43 16 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.62 +0.37 16 0 17 0
29OCT26 36.00 C 0.00 0.00 0.00 1.75 +0.25 16 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 1.07 +0.23 17 0 182 0
29OCT26 38.00 C 0.57 0.62 0.56 0.55 +0.13 16 27 419 +5
29OCT26 39.00 C 0.18 0.28 0.18 0.24 +0.06 16 63 453 -31
29OCT26 40.00 C 0.10 0.10 0.10 0.09 +0.01 16 4 577 0
29OCT26 41.00 C 0.00 0.00 0.00 0.03 0.00 16 0 269 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 17 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 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 9.72 +0.62 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.73 +0.63 39 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.72 +0.62 33 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.65 +0.44 22 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.69 +0.43 22 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 4.76 +0.42 23 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 3.87 +0.39 22 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 3.06 +0.43 22 0 320 0
27NOV26 36.00 C 2.12 2.22 2.12 2.27 +0.29 21 45 135 +30
27NOV26 37.00 C 0.00 0.00 0.00 1.68 +0.25 22 0 267 0
27NOV26 38.00 C 0.95 0.97 0.92 1.20 +0.20 22 75 776 -15
27NOV26 39.00 C 0.50 0.61 0.50 0.82 +0.15 22 52 978 0
27NOV26 40.00 C 0.34 0.34 0.34 0.54 +0.11 22 8 984 0
27NOV26 41.00 C 0.20 0.20 0.20 0.34 +0.07 22 8 236 0
27NOV26 42.00 C 0.00 0.00 0.00 0.21 +0.05 22 0 479 0
27NOV26 43.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 127 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 207 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 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 12.71 +0.65 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.72 +0.66 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.72 +0.62 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.73 +0.63 40 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.74 +0.64 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.75 +0.64 33 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.65 +0.44 19 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.69 +0.43 21 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.76 +0.42 21 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.87 +0.39 21 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.06 +0.43 21 0 413 0
30DEC26 36.00 C 0.00 0.00 0.00 2.27 +0.29 20 0 759 0
30DEC26 37.00 C 0.00 0.00 0.00 1.68 +0.25 20 0 375 0
30DEC26 38.00 C 1.06 1.06 1.06 1.20 +0.20 21 15 472 0
30DEC26 39.00 C 0.70 0.72 0.69 0.82 +0.15 21 33 536 +30
30DEC26 40.00 C 0.42 0.44 0.42 0.54 +0.11 20 18 645 +3
30DEC26 41.00 C 0.26 0.27 0.26 0.34 +0.07 20 6 336 0
30DEC26 42.00 C 0.00 0.00 0.00 0.21 +0.05 20 0 175 0
30DEC26 43.00 C 0.11 0.11 0.11 0.12 +0.03 20 1 346 +1
30DEC26 44.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 21 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 24 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 11.72 +0.66 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.73 +0.63 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.73 +0.63 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.74 +0.64 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.76 +0.64 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.66 +0.44 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.70 +0.43 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.78 +0.40 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 3.97 +0.42 19 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.16 +0.30 18 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.53 +0.25 19 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 1.99 +0.24 19 0 8 0
30MAR27 38.00 C 1.51 1.51 1.51 1.52 +0.19 19 15 235 +15
30MAR27 39.00 C 1.12 1.19 1.12 1.15 +0.16 19 16 136 +10
30MAR27 40.00 C 0.86 0.86 0.86 0.85 +0.12 19 3 231 0
30MAR27 41.00 C 0.00 0.00 0.00 0.63 +0.10 19 0 113 0
30MAR27 42.00 C 0.52 0.52 0.52 0.46 +0.08 19 3 56 +3
30MAR27 43.00 C 0.00 0.00 0.00 0.32 +0.05 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.23 +0.04 19 0 64 0
30MAR27 45.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.02 0.00 18 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 11.72 +0.66 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.73 +0.63 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.73 +0.63 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.76 +0.64 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.79 +0.62 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.77 +0.41 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.90 +0.38 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.10 +0.46 21 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 4.26 +0.19 19 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 3.62 +0.27 20 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 3.07 +0.15 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.60 +0.14 20 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 2.17 +0.13 20 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.80 +0.16 20 0 35 0
29JUN27 40.00 C 0.00 0.00 0.00 1.49 +0.15 20 0 185 0
29JUN27 41.00 C 1.10 1.10 1.10 1.26 +0.16 20 2 21 0
29JUN27 42.00 C 0.89 0.89 0.89 0.99 +0.09 20 1 23 +1
29JUN27 43.00 C 0.00 0.00 0.00 0.81 +0.10 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.65 +0.05 20 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.54 +0.05 21 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.44 +0.06 21 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.34 +0.04 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.27 +0.04 21 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.21 +0.03 21 0 180 0
29SEP27 28.00 C 0.00 0.00 0.00 9.74 +0.64 24 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.76 +0.64 22 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.80 +0.46 20 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.91 +0.41 20 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.11 +0.39 20 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.39 +0.53 20 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.59 +0.35 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.00 +0.32 19 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.47 +0.30 19 0 60 0
29SEP27 37.00 C 0.00 0.00 0.00 3.00 +0.28 19 0 49 0
29SEP27 38.00 C 0.00 0.00 0.00 2.57 +0.25 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 2.19 +0.23 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.86 +0.21 19 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 1.56 +0.18 19 0 6 0
29SEP27 42.00 C 0.00 0.00 0.00 1.32 +0.18 19 0 40 0
29SEP27 43.00 C 0.00 0.00 0.00 1.10 +0.14 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.91 +0.13 19 0 3 0
29SEP27 45.00 C 0.00 0.00 0.00 0.76 +0.11 20 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.64 +0.08 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.54 +0.09 20 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.44 +0.07 20 0 0 0
TOTAL CALL 436 24,109 +53
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 310 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 283 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 257 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 232 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 206 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 181 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 157 0 299 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 134 0 535 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 111 0 293 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 347 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 787 0
29SEP26 36.00 P 0.01 0.01 0.01 0.01 -0.01 41 1 1,200 -1
29SEP26 37.00 P 0.08 0.08 0.04 0.04 -0.22 24 24 2,420 -15
29SEP26 38.00 P 0.54 0.56 0.45 0.55 -0.47 23 257 1,314 -122
29SEP26 39.00 P 1.47 1.50 1.40 1.52 -0.46 0 10 616 -10
29SEP26 40.00 P 0.00 0.00 0.00 2.52 -0.46 0 0 23 0
29SEP26 41.00 P 0.00 0.00 0.00 3.52 -0.46 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.52 -0.46 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.52 -0.46 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.52 -0.58 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.52 -0.49 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.52 -0.49 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.52 -0.49 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.52 -0.49 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.52 -0.49 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.52 -0.49 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.02 -0.49 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 109 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 93 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 53 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 159 0
29OCT26 35.00 P 0.11 0.11 0.11 0.06 -0.07 16 3 510 -3
29OCT26 36.00 P 0.23 0.23 0.23 0.19 -0.16 16 4 497 +4
29OCT26 37.00 P 0.51 0.51 0.47 0.48 -0.25 16 7 575 +1
29OCT26 38.00 P 0.96 0.96 0.92 0.95 -0.37 16 150 507 +64
29OCT26 39.00 P 1.57 1.64 1.57 1.68 -0.41 16 6 517 +2
29OCT26 40.00 P 2.55 2.55 2.55 2.55 -0.45 16 1 254 0
29OCT26 41.00 P 0.00 0.00 0.00 3.52 -0.46 0 0 257 0
29OCT26 42.00 P 0.00 0.00 0.00 4.52 -0.46 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.52 -0.46 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.52 -0.58 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.52 -0.58 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.52 -0.58 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.52 -0.58 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.52 -0.58 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.52 -0.57 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 360 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 196 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 3 0
27NOV26 31.00 P 0.00 0.00 0.00 0.03 0.00 24 0 21 0
27NOV26 32.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 150 0
27NOV26 33.00 P 0.17 0.17 0.17 0.12 -0.03 23 1 58 +1
27NOV26 34.00 P 0.30 0.30 0.30 0.23 -0.07 22 18 244 +18
27NOV26 35.00 P 0.60 0.60 0.53 0.43 -0.10 23 31 753 0
27NOV26 36.00 P 0.87 0.87 0.80 0.71 -0.16 23 23 775 +19
27NOV26 37.00 P 1.33 1.33 1.33 1.11 -0.20 23 12 654 +12
27NOV26 38.00 P 0.00 0.00 0.00 1.63 -0.26 23 0 562 0
27NOV26 39.00 P 0.00 0.00 0.00 2.27 -0.23 24 0 741 0
27NOV26 40.00 P 0.00 0.00 0.00 2.92 -0.35 22 0 491 0
27NOV26 41.00 P 0.00 0.00 0.00 3.73 -0.39 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.61 -0.42 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 5.55 -0.62 23 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 6.72 -0.47 33 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.75 -0.47 37 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.78 -0.47 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.81 -0.47 45 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.84 -0.47 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.87 -0.47 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 87 0
30DEC26 29.00 P 0.05 0.05 0.05 0.01 -0.01 19 6 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 391 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 343 0
30DEC26 32.00 P 0.00 0.00 0.00 0.13 -0.05 19 0 435 0
30DEC26 33.00 P 0.00 0.00 0.00 0.25 -0.09 19 0 571 0
30DEC26 34.00 P 0.00 0.00 0.00 0.45 -0.14 18 0 438 0
30DEC26 35.00 P 0.00 0.00 0.00 0.75 -0.19 19 0 1,133 0
30DEC26 36.00 P 1.16 1.16 1.16 1.17 -0.21 19 1 584 0
30DEC26 37.00 P 1.66 1.70 1.66 1.68 -0.26 19 30 1,002 +20
30DEC26 38.00 P 0.00 0.00 0.00 2.29 -0.32 18 0 594 0
30DEC26 39.00 P 3.02 3.05 2.96 3.00 -0.39 18 106 821 +106
30DEC26 40.00 P 0.00 0.00 0.00 3.84 -0.39 18 0 381 0
30DEC26 41.00 P 0.00 0.00 0.00 4.71 -0.42 18 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 5.63 -0.43 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.58 -0.59 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.53 -0.63 14 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 8.49 -0.65 0 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 9.49 -0.63 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.46 -0.65 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.45 -0.65 0 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.44 -0.65 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.43 -0.66 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.92 -0.65 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.22 -0.05 19 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.37 -0.07 19 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.56 -0.11 18 0 511 0
30MAR27 34.00 P 0.91 0.91 0.91 0.82 -0.15 18 1 135 0
30MAR27 35.00 P 0.00 0.00 0.00 1.14 -0.18 18 0 206 0
30MAR27 36.00 P 0.00 0.00 0.00 1.56 -0.19 18 0 227 0
30MAR27 37.00 P 0.00 0.00 0.00 2.06 -0.22 18 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.64 -0.27 18 0 27 0
30MAR27 39.00 P 3.33 3.33 3.32 3.32 -0.38 18 30 119 +30
30MAR27 40.00 P 0.00 0.00 0.00 4.13 -0.35 18 0 166 0
30MAR27 41.00 P 0.00 0.00 0.00 4.94 -0.37 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.80 -0.39 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.70 -0.62 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.58 -0.61 17 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.53 -0.63 15 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.49 -0.65 0 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.47 -0.65 0 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.46 -0.65 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.44 -0.66 0 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 13.43 -0.66 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.92 -0.65 0 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.25 -0.05 21 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.38 -0.06 21 0 78 0
29JUN27 31.00 P 0.00 0.00 0.00 0.55 -0.08 21 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.77 -0.10 21 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 1.05 -0.12 21 0 43 0
29JUN27 34.00 P 1.41 1.41 1.41 1.38 -0.16 21 5 154 +5
29JUN27 35.00 P 1.81 1.81 1.81 1.77 -0.20 21 5 165 +2
29JUN27 36.00 P 0.00 0.00 0.00 2.24 -0.22 21 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 2.78 -0.24 21 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.27 -0.27 21 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 4.02 -0.18 22 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.60 -0.32 21 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.35 -0.34 21 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.13 -0.37 21 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.18 -0.39 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.08 -0.41 24 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.98 -0.45 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.89 -0.50 25 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 10.81 -0.56 25 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.74 -0.60 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.68 -0.61 25 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 0.23 -0.02 20 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.35 -0.02 20 0 7 0
29SEP27 30.00 P 0.00 0.00 0.00 0.50 -0.04 20 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.69 -0.05 20 0 27 0
29SEP27 32.00 P 0.00 0.00 0.00 0.92 -0.08 20 0 25 0
29SEP27 33.00 P 0.00 0.00 0.00 1.22 -0.08 20 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.57 -0.11 20 0 89 0
29SEP27 35.00 P 0.00 0.00 0.00 1.97 -0.14 20 0 41 0
29SEP27 36.00 P 2.58 2.58 2.58 2.44 -0.16 20 1 160 +1
29SEP27 37.00 P 0.00 0.00 0.00 2.97 -0.18 20 0 49 0
29SEP27 38.00 P 0.00 0.00 0.00 3.55 -0.21 21 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.19 -0.24 21 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.74 -0.26 20 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.46 -0.30 20 0 37 0
29SEP27 42.00 P 0.00 0.00 0.00 6.24 -0.51 20 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.27 -0.35 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.14 -0.38 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.06 -0.39 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.99 -0.41 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.96 -0.42 25 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.89 -0.48 25 0 0 0
TOTAL PUT 733 29,645 +134
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$ 52.550
29SEP26 35.00 C 0.00 0.00 0.00 17.55 -3.60 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.84 -3.33 470 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.55 -3.57 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.55 -3.57 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.55 -3.60 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.55 -3.59 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.55 -3.60 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.55 -3.62 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.55 -3.60 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.55 -3.60 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.55 -3.66 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.55 -3.52 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.55 -3.52 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.56 -3.51 73 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.57 -3.50 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.61 -3.46 65 0 0 0
29SEP26 52.50 C 1.28 1.28 0.66 0.77 -2.86 67 92 32 -14
29SEP26 55.00 C 0.00 0.00 0.00 0.08 -1.54 65 0 45 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.42 77 0 136 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.06 107 0 214 0
29SEP26 62.50 C 0.04 0.04 0.04 0.01 0.00 136 10 359 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 162 0 673 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 187 0 1,109 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 211 0 232 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 233 0 305 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 255 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 275 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 295 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 314 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 332 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 350 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 367 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 383 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 399 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 429 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 443 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 457 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 471 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 484 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 497 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 9.56 - 0 0 0 -
02OCT26 43.50 C 0.00 0.00 0.00 9.06 -3.51 0 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 8.57 -3.58 66 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 8.07 -3.64 62 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 7.57 -3.64 58 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 7.07 -3.51 54 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 6.58 -3.50 58 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 6.09 -3.49 58 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 5.60 -3.48 56 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 5.12 -3.46 56 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 4.64 -3.45 55 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 4.18 -3.41 55 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 3.74 -3.36 56 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 3.31 -3.30 56 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 2.98 -3.15 61 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 2.22 -2.97 59 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 1.58 -2.75 58 0 0 0
02OCT26 53.00 C 1.07 1.07 1.07 1.07 -2.28 57 15 15 +15
02OCT26 54.00 C 1.03 1.03 1.03 0.68 -1.94 57 15 15 +15
02OCT26 55.00 C 0.00 0.00 0.00 0.42 -1.56 57 0 0 0
02OCT26 56.00 C 0.65 0.65 0.51 0.24 -1.21 56 36 36 +36
02OCT26 57.00 C 0.00 0.00 0.00 0.13 -0.89 56 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.07 -0.62 57 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.04 -0.41 58 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.26 59 0 75 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 -0.16 59 0 5 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 -0.10 65 0 20 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 -0.05 70 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 25 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 60 0
02OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 9.61 - 52 0 0 -
09OCT26 43.50 C 0.00 0.00 0.00 9.12 - 52 0 0 -
09OCT26 44.00 C 0.00 0.00 0.00 8.63 - 52 0 0 -
09OCT26 44.50 C 0.00 0.00 0.00 8.15 - 52 0 0 -
09OCT26 45.00 C 0.00 0.00 0.00 7.67 - 52 0 0 -
09OCT26 45.50 C 0.00 0.00 0.00 7.20 - 52 0 0 -
09OCT26 46.00 C 0.00 0.00 0.00 6.73 - 52 0 0 -
09OCT26 46.50 C 0.00 0.00 0.00 6.27 - 52 0 0 -
09OCT26 47.00 C 0.00 0.00 0.00 5.83 - 52 0 0 -
09OCT26 47.50 C 0.00 0.00 0.00 5.39 - 52 0 0 -
09OCT26 48.00 C 0.00 0.00 0.00 4.97 - 52 0 0 -
09OCT26 48.50 C 0.00 0.00 0.00 4.56 - 52 0 0 -
09OCT26 49.00 C 0.00 0.00 0.00 4.17 - 52 0 0 -
09OCT26 49.50 C 0.00 0.00 0.00 3.80 - 52 0 0 -
09OCT26 50.00 C 0.00 0.00 0.00 3.49 - 54 0 0 -
09OCT26 51.00 C 0.00 0.00 0.00 2.84 - 54 0 0 -
09OCT26 52.00 C 0.00 0.00 0.00 2.26 - 53 0 0 -
09OCT26 53.00 C 0.00 0.00 0.00 1.75 - 53 0 0 -
09OCT26 54.00 C 0.00 0.00 0.00 1.33 - 52 0 0 -
09OCT26 55.00 C 1.61 1.61 1.61 0.99 - 52 15 15 -
09OCT26 56.00 C 1.24 1.24 1.24 0.74 - 53 15 15 -
09OCT26 57.00 C 0.95 0.95 0.77 0.53 - 52 40 40 -
09OCT26 58.00 C 0.00 0.00 0.00 0.37 - 52 0 0 -
09OCT26 59.00 C 0.00 0.00 0.00 0.26 - 53 0 0 -
09OCT26 60.00 C 0.00 0.00 0.00 0.17 - 52 0 0 -
09OCT26 61.00 C 0.00 0.00 0.00 0.12 - 53 0 0 -
09OCT26 62.00 C 0.00 0.00 0.00 0.08 - 53 0 0 -
09OCT26 63.00 C 0.00 0.00 0.00 0.05 - 53 0 0 -
09OCT26 64.00 C 0.00 0.00 0.00 0.03 - 52 0 0 -
09OCT26 65.00 C 0.00 0.00 0.00 0.02 - 53 0 0 -
09OCT26 66.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 67.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
09OCT26 68.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 69.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 70.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 71.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
09OCT26 72.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
09OCT26 73.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
09OCT26 74.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
09OCT26 75.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
09OCT26 76.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 17.65 -3.50 54 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.84 -3.33 78 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.82 -3.30 72 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.83 -3.29 68 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.87 -3.28 66 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.91 -3.25 63 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.99 -3.19 62 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.06 -3.15 61 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.00 -3.30 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.13 -3.21 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.29 -3.14 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.49 -3.04 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.73 -3.00 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.01 -2.89 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.34 -2.77 53 0 0 0
29OCT26 50.00 C 5.29 5.29 5.29 4.85 -2.39 56 15 15 +15
29OCT26 52.50 C 0.00 0.00 0.00 3.37 -2.26 53 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 2.30 -1.77 53 0 180 0
29OCT26 57.50 C 1.85 1.85 1.46 1.54 -1.40 53 222 516 +212
29OCT26 60.00 C 1.12 1.12 1.07 1.03 -1.03 54 30 154 +6
29OCT26 62.50 C 0.68 0.68 0.68 0.64 -0.77 54 4 539 -4
29OCT26 65.00 C 0.00 0.00 0.00 0.39 -0.55 54 0 325 0
29OCT26 67.50 C 0.38 0.40 0.38 0.23 -0.40 53 1,135 482 -771
29OCT26 70.00 C 0.28 0.28 0.28 0.14 -0.27 54 10 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.08 -0.18 54 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.05 -0.11 55 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.03 -0.07 55 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.04 56 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 10.85 -2.98 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.04 -2.94 55 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.30 -2.85 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.60 -2.76 55 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.93 -2.67 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.29 -2.67 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.81 -2.45 57 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.08 -2.29 55 0 0 0
27NOV26 52.50 C 5.29 5.29 5.29 4.82 -2.02 55 30 75 +15
27NOV26 55.00 C 0.00 0.00 0.00 3.77 -1.82 55 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 2.93 -1.58 55 0 104 0
27NOV26 60.00 C 2.30 2.30 2.30 2.27 -1.29 55 20 138 +5
27NOV26 62.50 C 0.00 0.00 0.00 1.73 -1.02 56 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 1.30 -0.85 56 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 0.96 -0.72 56 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.71 -0.61 56 0 17 0
27NOV26 72.50 C 0.00 0.00 0.00 0.51 -0.49 55 0 41 0
27NOV26 75.00 C 0.00 0.00 0.00 0.37 -0.36 55 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 0.27 -0.27 56 0 30 0
27NOV26 80.00 C 0.00 0.00 0.00 0.19 -0.23 55 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.14 -0.17 56 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.10 -0.12 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.07 -0.09 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.25 -2.99 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.29 -3.01 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.36 -3.00 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.56 -2.89 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.67 -3.11 54 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.81 -3.09 53 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.08 -2.96 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.26 -2.94 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.50 -2.88 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.61 -2.99 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.91 -2.92 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.27 -2.82 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.62 -2.62 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.05 -2.83 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.96 -2.26 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.10 -2.50 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.90 -2.00 53 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.87 -1.79 54 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 4.01 -1.59 54 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 3.30 -1.39 54 0 230 0
30DEC26 62.50 C 0.00 0.00 0.00 2.71 -1.21 55 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 2.18 -1.08 55 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 1.75 -0.93 55 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 1.39 -0.83 55 0 62 0
30DEC26 72.50 C 0.00 0.00 0.00 1.10 -0.71 55 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 0.84 -0.58 54 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 0.67 -0.47 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.54 -0.38 55 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.42 -0.32 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.33 -0.26 54 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.26 -0.22 55 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.20 -0.18 54 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.16 -0.15 55 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.12 -0.12 54 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.10 -0.09 55 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 -0.07 55 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.06 -0.06 55 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 -0.05 55 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 -0.04 55 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 -0.03 54 0 78 0
30MAR27 35.00 C 0.00 0.00 0.00 18.97 -3.07 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.17 -3.02 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.39 -3.09 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.61 -3.06 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.87 -3.01 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.15 -3.09 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.46 -2.89 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.79 -2.88 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.14 -2.83 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.51 -2.77 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.97 -2.65 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.39 -2.60 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.90 -2.56 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.32 -2.50 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.86 -2.39 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.42 -2.20 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.30 -2.03 53 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 7.31 -1.88 54 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 6.43 -1.74 54 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 5.66 -1.60 54 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 4.98 -1.47 54 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 4.39 -1.34 55 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 3.88 -1.21 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.38 -1.15 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.94 -1.10 55 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 2.49 -1.06 54 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 2.16 -0.95 54 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 1.88 -0.85 54 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 1.63 -0.76 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.41 -0.69 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 1.23 -0.61 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.10 -0.51 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.92 -0.49 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.80 -0.43 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.70 -0.38 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.62 -0.33 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.54 -0.29 54 0 0 0
30MAR27 105.00 C 0.85 0.85 0.85 0.47 -0.24 54 15 15 +15
30MAR27 107.50 C 0.83 0.83 0.78 0.41 -0.21 55 45 45 +45
30MAR27 110.00 C 0.74 0.76 0.72 0.36 -0.18 55 105 105 +105
30MAR27 112.50 C 0.72 0.72 0.68 0.31 -0.18 54 30 60 +30
29JUN27 35.00 C 0.00 0.00 0.00 20.11 -3.04 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 19.33 -2.98 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 18.57 -3.09 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 17.95 -2.90 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.18 -3.00 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.61 -2.88 52 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 15.98 -2.85 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 15.37 -2.87 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.78 -2.78 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.22 -2.78 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.68 -2.63 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.15 -2.58 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.65 -2.61 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.15 -2.56 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.69 -2.50 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.24 -2.36 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 10.33 -2.05 54 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 9.36 -1.91 54 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 8.50 -1.78 54 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 7.73 -1.66 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 7.06 -1.52 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 6.49 -1.17 56 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 5.87 -1.10 56 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 5.30 -1.03 56 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 4.78 -1.01 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 4.32 -1.04 55 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 3.91 -0.98 55 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 3.53 -0.97 55 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 3.19 -0.95 55 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.88 -0.90 55 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 2.61 -0.83 55 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 2.36 -0.77 55 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 2.13 -0.71 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.93 -0.65 55 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.75 -0.60 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.58 -0.56 55 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 1.39 -0.56 55 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 1.30 -0.47 55 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.18 -0.44 55 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 1.07 -0.36 55 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 0.97 -0.33 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 16.28 - 54 0 0 -
29SEP27 44.00 C 0.00 0.00 0.00 15.73 -2.47 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.11 -2.53 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 14.74 -2.37 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.12 -2.44 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.66 -2.39 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 13.36 -2.20 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 12.93 -2.27 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 11.93 -2.06 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 11.14 -1.83 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 10.28 -1.74 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 9.33 -1.88 55 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 8.64 -1.76 55 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 7.96 -1.73 55 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 7.36 -1.71 55 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 6.77 -1.42 55 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 6.18 -1.47 55 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 5.73 -1.46 55 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 5.28 -1.33 55 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 4.84 -1.32 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 4.46 -1.25 55 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 4.13 -1.13 55 0 15 0
TOTAL CALL 1,899 14,236 -275
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 281 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 262 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 244 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 226 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 209 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 159 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 145 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 28 0
29SEP26 49.00 P 0.05 0.05 0.05 0.02 +0.01 70 147 147 +104
29SEP26 50.00 P 0.00 0.00 0.00 0.06 +0.05 66 0 334 0
29SEP26 52.50 P 0.34 0.54 0.34 0.67 +0.61 63 200 316 +10
29SEP26 55.00 P 1.86 2.72 1.86 2.52 +2.03 64 12 284 -2
29SEP26 57.50 P 0.00 0.00 0.00 4.95 +3.12 0 0 147 0
29SEP26 60.00 P 4.50 4.50 4.50 7.45 +3.45 0 20 82 -241
29SEP26 62.50 P 0.00 0.00 0.00 9.95 +3.50 0 0 15 -58
29SEP26 65.00 P 0.00 0.00 0.00 12.45 +3.50 0 0 30 -45
29SEP26 67.50 P 0.00 0.00 0.00 14.95 +3.50 0 0 15 -30
29SEP26 70.00 P 0.00 0.00 0.00 17.45 +3.50 0 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 19.95 +3.50 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.45 +3.50 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.95 +3.50 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.45 +3.50 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.95 +3.50 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.45 +3.50 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 34.95 +3.50 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 37.45 +3.50 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.95 +3.50 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.45 +3.50 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.95 +3.50 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.45 +3.50 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.95 +3.50 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.45 +3.50 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.95 +3.50 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.45 +3.50 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.95 +3.50 0 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
02OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 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 63 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.04 +0.03 58 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.06 +0.05 58 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.08 +0.07 56 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.12 +0.10 56 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.17 +0.14 56 0 0 0
02OCT26 49.50 P 0.18 0.18 0.18 0.25 +0.21 57 8 8 +8
02OCT26 50.00 P 0.38 0.38 0.36 0.34 +0.28 56 18 18 +18
02OCT26 51.00 P 0.33 0.66 0.33 0.60 +0.49 56 110 110 +110
02OCT26 52.00 P 0.57 0.79 0.57 0.96 +0.75 56 91 103 +61
02OCT26 53.00 P 0.94 1.18 0.94 1.44 +1.08 54 62 80 -17
02OCT26 54.00 P 0.00 0.00 0.00 2.05 +1.45 53 0 75 0
02OCT26 55.00 P 0.00 0.00 0.00 2.78 +1.83 52 0 10 0
02OCT26 56.00 P 0.00 0.00 0.00 3.67 +2.25 56 0 105 0
02OCT26 57.00 P 0.00 0.00 0.00 4.56 +2.57 56 0 15 0
02OCT26 58.00 P 0.00 0.00 0.00 5.50 +2.83 55 0 14 0
02OCT26 59.00 P 0.00 0.00 0.00 6.47 +3.03 56 0 2 0
02OCT26 60.00 P 0.00 0.00 0.00 7.46 +3.25 58 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 8.45 +3.35 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 9.45 +3.42 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 10.45 +3.47 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 11.45 +3.49 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 12.45 +3.50 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 13.45 +3.47 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 14.45 +3.50 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 15.45 +3.50 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 16.45 +3.42 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 17.45 +3.48 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 18.45 +3.49 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 19.45 +3.50 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 20.45 +3.50 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 21.45 +3.42 0 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 22.45 +3.50 0 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 23.45 +3.50 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 24.45 +3.50 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 25.45 +3.50 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 26.45 +3.50 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 27.45 +3.42 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
09OCT26 43.50 P 0.00 0.00 0.00 0.03 - 52 0 0 -
09OCT26 44.00 P 0.00 0.00 0.00 0.05 - 54 0 0 -
09OCT26 44.50 P 0.00 0.00 0.00 0.06 - 53 0 0 -
09OCT26 45.00 P 0.00 0.00 0.00 0.08 - 52 0 0 -
09OCT26 45.50 P 0.00 0.00 0.00 0.11 - 53 0 0 -
09OCT26 46.00 P 0.00 0.00 0.00 0.14 - 52 0 0 -
09OCT26 46.50 P 0.00 0.00 0.00 0.19 - 52 0 0 -
09OCT26 47.00 P 0.00 0.00 0.00 0.24 - 52 0 0 -
09OCT26 47.50 P 0.31 0.31 0.31 0.31 - 52 15 15 -
09OCT26 48.00 P 0.00 0.00 0.00 0.39 - 53 0 0 -
09OCT26 48.50 P 0.53 0.53 0.53 0.48 - 52 17 17 -
09OCT26 49.00 P 0.00 0.00 0.00 0.59 - 52 0 0 -
09OCT26 49.50 P 0.64 0.64 0.64 0.71 - 52 15 15 -
09OCT26 50.00 P 0.59 0.70 0.59 0.86 - 52 45 45 -
09OCT26 51.00 P 1.01 1.01 1.01 1.19 - 52 13 13 -
09OCT26 52.00 P 0.96 0.96 0.96 1.60 - 51 15 15 -
09OCT26 53.00 P 0.00 0.00 0.00 2.10 - 51 0 0 -
09OCT26 54.00 P 0.00 0.00 0.00 2.68 - 51 0 0 -
09OCT26 55.00 P 0.00 0.00 0.00 3.34 - 50 0 0 -
09OCT26 56.00 P 0.00 0.00 0.00 4.13 - 52 0 0 -
09OCT26 57.00 P 0.00 0.00 0.00 4.93 - 52 0 0 -
09OCT26 58.00 P 0.00 0.00 0.00 5.77 - 52 0 0 -
09OCT26 59.00 P 0.00 0.00 0.00 6.66 - 52 0 0 -
09OCT26 60.00 P 0.00 0.00 0.00 7.58 - 52 0 0 -
09OCT26 61.00 P 0.00 0.00 0.00 8.53 - 52 0 0 -
09OCT26 62.00 P 0.00 0.00 0.00 9.49 - 52 0 0 -
09OCT26 63.00 P 0.00 0.00 0.00 10.47 - 52 0 0 -
09OCT26 64.00 P 0.00 0.00 0.00 11.46 - 53 0 0 -
09OCT26 65.00 P 0.00 0.00 0.00 12.45 - 0 0 0 -
09OCT26 66.00 P 0.00 0.00 0.00 13.45 - 0 0 0 -
09OCT26 67.00 P 0.00 0.00 0.00 14.45 - 0 0 0 -
09OCT26 68.00 P 0.00 0.00 0.00 15.45 - 0 0 0 -
09OCT26 69.00 P 0.00 0.00 0.00 16.45 - 0 0 0 -
09OCT26 70.00 P 0.00 0.00 0.00 17.45 - 0 0 0 -
09OCT26 71.00 P 0.00 0.00 0.00 18.45 - 0 0 0 -
09OCT26 72.00 P 0.00 0.00 0.00 19.45 - 0 0 0 -
09OCT26 73.00 P 0.00 0.00 0.00 20.45 - 0 0 0 -
09OCT26 74.00 P 0.00 0.00 0.00 21.45 - 0 0 0 -
09OCT26 75.00 P 0.00 0.00 0.00 22.45 - 0 0 0 -
09OCT26 76.00 P 0.00 0.00 0.00 23.45 - 0 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.05 +0.03 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.08 +0.05 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.12 +0.07 54 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.17 +0.09 53 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.25 +0.14 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.35 +0.19 54 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.48 +0.25 54 0 8 0
29OCT26 45.00 P 0.62 0.68 0.62 0.64 +0.32 54 49 184 +12
29OCT26 46.00 P 0.00 0.00 0.00 0.85 +0.42 54 0 120 0
29OCT26 47.00 P 1.10 1.10 1.10 1.09 +0.53 54 2 53 +2
29OCT26 48.00 P 1.20 1.40 1.20 1.35 +0.62 54 80 168 +40
29OCT26 49.00 P 0.00 0.00 0.00 1.66 +0.75 53 0 235 0
29OCT26 50.00 P 0.00 0.00 0.00 2.04 +0.91 53 0 207 0
29OCT26 52.50 P 3.05 3.09 3.05 3.19 +1.26 53 102 361 +102
29OCT26 55.00 P 3.88 4.35 3.88 4.63 +1.62 53 5 152 +4
29OCT26 57.50 P 0.00 0.00 0.00 6.35 +2.12 53 0 247 0
29OCT26 60.00 P 8.00 8.00 8.00 8.33 +2.48 53 100 382 +100
29OCT26 62.50 P 0.00 0.00 0.00 10.46 +2.70 53 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 12.55 +2.70 45 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 15.08 +3.05 54 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 17.50 +3.17 54 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.96 +3.24 53 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.45 +3.33 0 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 24.95 +3.42 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.45 +3.42 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.95 +3.50 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.45 +3.50 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 34.95 +3.50 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 37.45 +3.50 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 39.95 +3.50 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 42.45 +3.50 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 44.95 +3.50 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 47.45 +3.50 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 49.95 +3.50 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 52.45 +3.50 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 54.95 +3.50 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 57.45 +3.50 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 59.95 +3.50 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 1.08 +0.44 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.27 +0.48 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.54 +0.54 55 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.83 +0.67 55 0 20 0
27NOV26 47.00 P 0.00 0.00 0.00 2.16 +0.78 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.52 +0.87 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.92 +0.99 55 0 60 0
27NOV26 50.00 P 2.70 2.70 2.70 3.35 +1.05 55 4 220 +4
27NOV26 52.50 P 4.22 4.22 4.22 4.59 +1.34 55 10 19 +10
27NOV26 55.00 P 0.00 0.00 0.00 6.03 +1.58 56 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 7.68 +1.83 56 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 9.15 +1.71 51 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 11.30 +2.20 54 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 13.37 +2.37 53 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 15.56 +2.53 53 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 17.84 +2.70 53 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 20.24 +2.90 55 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.60 +2.99 55 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.99 +3.03 52 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.48 +3.16 55 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 29.96 +3.26 56 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 32.45 +3.31 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 34.95 +3.41 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.35 +0.14 54 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.45 +0.18 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.56 +0.20 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.68 +0.24 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.86 +0.30 55 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 1.04 +0.36 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.26 +0.45 55 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 1.48 +0.51 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.75 +0.59 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.92 +0.55 53 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 2.28 +0.68 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.63 +0.79 54 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 3.01 +0.88 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.41 +0.97 54 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 3.86 +1.04 54 0 10 0
30DEC26 50.00 P 4.02 4.02 4.02 4.31 +1.14 54 10 60 +10
30DEC26 52.50 P 0.00 0.00 0.00 5.60 +1.35 55 0 45 0
30DEC26 55.00 P 7.00 7.00 7.00 7.06 +1.56 55 2 58 +2
30DEC26 57.50 P 0.00 0.00 0.00 8.67 +1.73 55 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 10.49 +1.97 56 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 12.41 +2.33 57 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 14.44 +2.52 57 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 16.56 +2.69 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.61 +2.70 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.84 +2.81 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.13 +2.91 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.45 +3.00 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.64 +2.91 54 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.96 +2.91 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.51 +3.09 54 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.97 +3.17 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.45 +3.24 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.95 +3.35 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.45 +3.23 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 44.95 +3.27 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.45 +3.30 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.95 +3.31 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.45 +3.50 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.95 +3.50 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.45 +3.50 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.95 +3.50 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.15 +0.29 54 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.37 +0.37 55 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 1.57 +0.40 54 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.80 +0.42 54 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 2.06 +0.45 54 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.33 +0.49 54 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 2.63 +0.56 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.98 +0.63 54 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 3.32 +0.66 54 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 3.60 +0.64 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.10 +0.88 55 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.53 +0.91 55 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 4.97 +0.96 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.44 +1.04 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.92 +1.08 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.43 +1.18 55 0 20 0
30MAR27 52.50 P 7.56 7.56 7.56 7.77 +1.31 55 1 16 +1
30MAR27 55.00 P 0.00 0.00 0.00 9.25 +1.46 55 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 10.84 +1.61 55 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 12.49 +1.70 55 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 14.32 +2.04 55 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 16.23 +2.18 56 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 18.24 +2.34 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.28 +2.46 57 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 22.39 +2.58 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.53 +2.68 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.72 +2.64 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.95 +2.79 58 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 31.22 +2.88 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.51 +2.94 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.70 +2.87 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.03 +2.92 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.40 +2.98 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 42.78 +3.03 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.18 +3.07 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 47.59 +3.11 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 50.03 +3.16 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 52.47 +3.05 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.95 +3.11 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 57.45 +3.17 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.95 +3.32 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.99 +0.41 54 0 255 0
29JUN27 36.00 P 0.00 0.00 0.00 2.25 +0.38 54 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 2.53 +0.42 54 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 2.82 +0.48 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.15 +0.51 54 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.47 +0.54 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.83 +0.61 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.21 +0.64 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.60 +0.70 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.93 +0.63 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.36 +0.83 54 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 5.80 +0.88 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.24 +0.66 53 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 6.78 +0.78 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.28 +1.03 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.81 +0.84 54 0 20 0
29JUN27 52.50 P 0.00 0.00 0.00 9.21 +1.24 54 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 10.88 +1.50 55 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 12.61 +1.83 56 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 14.03 +1.59 55 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 15.82 +2.05 55 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 17.78 +2.03 56 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 19.70 +2.10 56 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 21.69 +2.21 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 23.72 +2.31 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 25.79 +2.40 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.90 +2.48 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 30.06 +2.57 58 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 32.27 +2.67 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 34.45 +2.70 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 36.69 +2.77 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 38.84 +2.71 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 41.13 +2.77 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 43.43 +2.81 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 45.84 +2.94 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 48.23 +3.03 59 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 50.55 +3.03 58 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 53.04 +3.18 60 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 55.12 +2.80 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 57.56 +2.86 55 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 60.01 +3.34 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.70 - 54 0 0 -
29SEP27 44.00 P 0.00 0.00 0.00 6.19 +0.80 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.49 +0.68 53 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 6.94 +0.67 53 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.43 +0.72 53 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 7.94 +0.77 53 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.46 +0.62 53 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.00 +0.68 53 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.42 +1.06 53 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 11.92 +1.14 53 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.68 +1.41 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.39 +1.52 54 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.24 +1.72 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.02 +1.81 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 20.96 +2.02 56 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 22.86 +2.01 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 24.85 +2.10 56 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 26.84 +2.21 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 28.95 +2.26 56 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 31.03 +2.32 57 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 33.16 +2.39 57 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 35.33 +2.47 57 0 0 0
TOTAL PUT 1,153 11,641 +205
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$ 95.300
29SEP26 55.00 C 0.00 0.00 0.00 40.30 -0.07 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.80 -0.07 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.30 -0.07 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.81 -0.06 272 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.31 -0.06 247 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 27.81 -0.06 224 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.31 -0.06 201 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.81 -0.06 179 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.31 -0.06 157 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.81 -0.07 137 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.31 -0.07 117 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 12.81 -0.07 97 0 121 0
29SEP26 85.00 C 10.07 10.07 10.07 10.31 -0.07 78 2 588 -2
29SEP26 87.50 C 7.55 7.55 7.55 7.81 -0.07 59 3 545 -3
29SEP26 90.00 C 0.00 0.00 0.00 5.31 -0.07 41 0 242 0
29SEP26 92.50 C 0.00 0.00 0.00 2.82 -0.12 28 0 176 0
29SEP26 95.00 C 0.55 0.57 0.55 0.69 -0.30 26 2 153 -1
29SEP26 97.50 C 0.15 0.15 0.15 0.04 -0.10 28 15 566 +15
29SEP26 100.00 C 0.01 0.01 0.01 0.01 0.00 41 6 220 -6
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 479 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 416 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 159 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 107 0 193 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 122 0 65 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 136 0 173 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 150 0 298 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 163 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 35.45 -0.07 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 32.96 -0.07 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 30.47 -0.06 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.97 -0.07 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 25.48 -0.07 31 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 22.99 -0.06 32 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 20.49 -0.07 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.00 -0.07 23 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 15.52 -0.07 24 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.06 -0.07 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 10.65 -0.08 24 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 8.36 -0.09 24 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 6.27 -0.09 24 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 4.45 -0.10 24 0 185 0
29OCT26 95.00 C 2.73 2.83 2.73 2.89 -0.16 23 58 154 +55
29OCT26 97.50 C 1.65 1.65 1.65 1.81 -0.08 23 1 176 0
29OCT26 100.00 C 0.93 0.93 0.93 1.06 -0.07 24 30 241 +30
29OCT26 102.50 C 0.50 0.51 0.50 0.58 -0.05 24 80 453 +30
29OCT26 105.00 C 0.27 0.28 0.27 0.30 -0.04 24 50 430 +35
29OCT26 107.50 C 0.15 0.16 0.15 0.15 -0.02 24 9 171 -9
29OCT26 110.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.99 -0.07 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.50 -0.07 23 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.03 -0.06 25 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 15.58 -0.07 24 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 13.21 -0.05 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 10.94 -0.04 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 8.84 -0.02 25 0 23 0
27NOV26 90.00 C 0.00 0.00 0.00 7.16 +0.20 26 0 27 0
27NOV26 92.50 C 0.00 0.00 0.00 5.43 +0.12 25 0 42 0
27NOV26 95.00 C 0.00 0.00 0.00 4.02 +0.09 25 0 184 0
27NOV26 97.50 C 0.00 0.00 0.00 2.88 -0.03 25 0 106 0
27NOV26 100.00 C 0.00 0.00 0.00 2.03 0.00 25 0 175 0
27NOV26 102.50 C 0.00 0.00 0.00 1.37 +0.01 25 0 87 0
27NOV26 105.00 C 0.95 0.95 0.95 0.92 +0.03 25 10 96 +10
27NOV26 107.50 C 0.00 0.00 0.00 0.59 +0.02 25 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.37 +0.02 25 0 37 0
27NOV26 112.50 C 0.00 0.00 0.00 0.22 +0.01 25 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 81 0
27NOV26 117.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 10 0
27NOV26 125.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.44 -0.07 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.95 -0.06 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.46 -0.06 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.96 -0.07 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.47 -0.07 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.98 -0.06 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.49 -0.06 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.99 -0.07 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.50 -0.07 19 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 18.12 -0.09 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.77 -0.11 24 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 13.54 -0.11 24 0 15 0
30DEC26 85.00 C 11.43 11.43 11.43 11.45 -0.12 24 2 49 0
30DEC26 87.50 C 0.00 0.00 0.00 9.51 -0.13 24 0 3 0
30DEC26 90.00 C 0.00 0.00 0.00 7.69 -0.22 24 0 420 0
30DEC26 92.50 C 0.00 0.00 0.00 6.30 -0.16 25 0 26 0
30DEC26 95.00 C 4.90 4.90 4.90 4.96 -0.13 24 15 21 +12
30DEC26 97.50 C 0.00 0.00 0.00 3.80 -0.17 24 0 107 0
30DEC26 100.00 C 0.00 0.00 0.00 2.93 -0.10 24 0 218 0
30DEC26 102.50 C 0.00 0.00 0.00 2.20 -0.13 24 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 1.62 -0.10 24 0 61 0
30DEC26 107.50 C 0.00 0.00 0.00 1.16 -0.09 24 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 0.82 -0.07 24 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.57 -0.06 24 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.38 -0.05 24 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.26 -0.03 24 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.62 -0.08 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.19 -0.08 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.76 -0.08 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.33 -0.10 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.89 -0.13 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.49 -0.12 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.11 -0.14 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 23.79 -0.11 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 21.50 -0.11 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 19.29 -0.10 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.02 -0.13 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 15.01 -0.14 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 13.14 -0.15 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 11.41 -0.16 24 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 9.99 0.00 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 8.59 -0.14 25 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 7.28 -0.15 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 5.98 -0.31 24 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 5.10 -0.17 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 4.21 -0.15 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 3.42 -0.16 24 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 2.80 -0.14 24 0 45 0
30MAR27 110.00 C 2.40 2.40 2.40 2.26 -0.12 24 2 103 0
30MAR27 112.50 C 2.00 2.00 2.00 1.79 -0.12 24 1 76 0
30MAR27 115.00 C 0.00 0.00 0.00 1.44 -0.10 24 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 1.10 -0.08 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.86 -0.11 24 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 0.68 -0.06 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.52 -0.05 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 38.70 -0.08 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.29 -0.09 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 33.89 -0.11 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 31.49 -0.13 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.15 -0.12 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 26.81 -0.29 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 24.58 -0.12 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.60 +0.10 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 20.73 +0.32 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.55 +0.36 30 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 17.84 +0.44 30 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.19 +0.45 30 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 14.70 +0.51 30 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 13.24 +0.53 30 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 11.96 +0.56 30 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 10.71 +0.58 30 0 25 0
29JUN27 97.50 C 0.00 0.00 0.00 9.63 +0.60 30 0 50 0
29JUN27 100.00 C 6.80 6.80 6.80 8.56 +0.83 30 5 13 0
29JUN27 102.50 C 5.65 5.65 5.65 7.66 +0.81 30 5 35 +5
29JUN27 105.00 C 0.00 0.00 0.00 6.57 +0.57 29 0 16 0
29JUN27 107.50 C 0.00 0.00 0.00 5.86 +0.57 29 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 5.17 +0.57 29 0 113 0
29JUN27 112.50 C 0.00 0.00 0.00 4.57 +0.52 29 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 4.16 +0.56 30 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 3.64 +0.48 30 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 3.22 +0.49 30 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 2.79 +0.43 30 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 2.46 +0.42 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 24.94 -0.09 20 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 23.01 -0.10 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 21.13 -0.11 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 19.55 +0.08 24 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 18.23 -0.11 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 16.56 -0.12 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 14.70 -0.02 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 13.24 -0.04 25 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 11.96 -0.07 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 10.71 -0.08 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 9.63 -0.09 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 8.56 -0.10 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 7.66 -0.12 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 6.77 -0.12 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 6.05 -0.11 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 5.34 -0.11 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 4.73 -0.10 25 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 4.30 +0.03 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.77 -0.09 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.33 -0.09 25 0 2 0
29SEP27 122.50 C 0.00 0.00 0.00 2.90 -0.08 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.55 -0.08 25 0 6 0
TOTAL CALL 296 13,139 +171
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 346 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 319 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 292 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 267 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 243 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 219 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 196 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 174 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 152 0 397 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 131 0 222 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 110 0 95 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 668 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 627 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 517 0
29SEP26 92.50 P 0.07 0.07 0.04 0.01 -0.05 27 70 303 0
29SEP26 95.00 P 0.21 0.51 0.21 0.41 -0.18 27 128 366 -67
29SEP26 97.50 P 2.64 2.66 2.58 2.23 -0.04 27 10 304 -10
29SEP26 100.00 P 0.00 0.00 0.00 4.70 +0.05 0 0 252 0
29SEP26 102.50 P 0.00 0.00 0.00 7.20 +0.05 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 9.70 +0.05 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 12.20 +0.05 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 14.70 +0.05 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.20 +0.05 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.01 -0.01 229 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.53 +0.01 253 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.01 -0.01 268 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.51 -0.01 287 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.03 +0.01 308 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 0.00 25 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.05 0.00 24 0 104 0
29OCT26 85.00 P 0.25 0.25 0.25 0.14 -0.01 24 35 129 +35
29OCT26 87.50 P 0.00 0.00 0.00 0.34 -0.02 24 0 268 0
29OCT26 90.00 P 0.94 0.98 0.89 0.76 -0.02 24 17 256 +16
29OCT26 92.50 P 1.55 1.58 1.55 1.46 -0.03 24 4 200 +3
29OCT26 95.00 P 0.00 0.00 0.00 2.51 -0.04 24 0 172 0
29OCT26 97.50 P 4.02 4.04 3.93 3.92 +0.06 25 25 136 +10
29OCT26 100.00 P 0.00 0.00 0.00 5.59 -0.03 24 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 7.61 +0.03 24 0 31 0
29OCT26 105.00 P 0.00 0.00 0.00 9.84 +0.03 24 0 31 0
29OCT26 107.50 P 0.00 0.00 0.00 12.23 +0.05 24 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 14.70 +0.05 0 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 17.20 +0.05 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 20.01 -0.01 45 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 22.53 +0.01 49 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 25.01 -0.01 52 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 27.53 +0.01 56 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 30.03 +0.01 60 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.03 0.00 25 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 20 0
27NOV26 80.00 P 0.30 0.30 0.30 0.16 +0.01 25 1 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.63 +0.04 25 0 81 0
27NOV26 87.50 P 0.00 0.00 0.00 1.09 +0.07 25 0 154 0
27NOV26 90.00 P 0.00 0.00 0.00 1.72 +0.02 25 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 2.56 -0.01 24 0 98 0
27NOV26 95.00 P 0.00 0.00 0.00 3.70 +0.03 24 0 86 0
27NOV26 97.50 P 0.00 0.00 0.00 5.07 +0.01 24 0 112 0
27NOV26 100.00 P 0.00 0.00 0.00 6.73 +0.03 24 0 90 0
27NOV26 102.50 P 0.00 0.00 0.00 8.72 +0.11 25 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 10.77 +0.10 24 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 12.97 +0.09 25 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 15.27 +0.09 25 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 17.64 +0.09 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 20.31 +0.06 31 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 22.73 +0.03 32 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 25.18 +0.02 34 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 27.73 +0.06 37 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 30.21 +0.06 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 33 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.21 -0.02 24 0 52 0
30DEC26 80.00 P 0.00 0.00 0.00 0.39 -0.04 24 0 267 0
30DEC26 82.50 P 0.00 0.00 0.00 0.68 -0.04 24 0 34 0
30DEC26 85.00 P 1.20 1.20 1.20 1.10 -0.05 24 1 74 0
30DEC26 87.50 P 0.00 0.00 0.00 1.67 -0.02 24 0 137 0
30DEC26 90.00 P 0.00 0.00 0.00 2.39 0.00 24 0 65 0
30DEC26 92.50 P 0.00 0.00 0.00 3.34 +0.03 24 0 169 0
30DEC26 95.00 P 0.00 0.00 0.00 4.48 -0.08 24 0 210 0
30DEC26 97.50 P 0.00 0.00 0.00 5.86 +0.03 24 0 137 0
30DEC26 100.00 P 0.00 0.00 0.00 7.46 +0.04 24 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 9.30 -0.03 24 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 11.24 -0.02 24 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 13.33 0.00 24 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 15.53 +0.01 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 17.82 +0.02 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.40 +0.02 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.81 +0.02 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 25.24 +0.02 30 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 27.73 +0.05 32 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 30.21 +0.06 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 24 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.31 -0.03 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.49 -0.04 24 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.78 -0.05 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.14 -0.07 24 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 1.62 -0.02 24 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.18 -0.01 24 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.89 -0.03 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.75 -0.05 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 4.79 -0.02 24 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 6.00 +0.04 24 0 302 0
30MAR27 97.50 P 0.00 0.00 0.00 7.37 +0.04 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 8.90 +0.05 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 10.63 +0.09 24 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 12.36 -0.08 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 14.29 -0.06 24 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 16.32 -0.04 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.73 +0.01 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.93 +0.01 26 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.25 +0.05 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.55 +0.02 27 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.99 +0.09 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.38 +0.08 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.17 +0.06 30 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.27 +0.09 30 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.39 +0.11 30 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.56 +0.15 30 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.80 +0.20 30 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 1.09 +0.24 30 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.45 +0.28 30 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.86 +0.24 29 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 2.38 +0.29 29 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.99 +0.29 29 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 3.72 +0.31 29 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.51 +0.29 29 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 5.45 +0.26 29 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.44 +0.23 29 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 7.59 +0.18 29 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.92 +0.26 29 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 10.50 +0.42 30 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 12.00 +0.43 30 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 13.48 +0.66 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.10 +0.64 30 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 17.38 +0.65 31 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 19.23 +0.63 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.20 +0.59 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.23 +0.57 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.32 +0.50 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 27.50 +0.49 33 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 29.71 +0.43 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.99 +0.39 34 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 1.45 +0.06 26 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 1.86 +0.03 26 0 21 0
29SEP27 77.50 P 0.00 0.00 0.00 2.38 -0.04 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.00 -0.05 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 3.74 -0.05 26 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 4.55 -0.05 26 0 40 0
29SEP27 87.50 P 6.09 6.09 6.09 5.45 -0.13 26 1 2 +1
29SEP27 90.00 P 0.00 0.00 0.00 6.55 -0.05 26 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 7.75 -0.05 26 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 8.99 -0.06 26 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 10.50 +0.04 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 12.00 +0.09 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 13.49 -0.05 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 15.15 -0.04 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 17.38 +0.38 28 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 19.23 +0.37 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 21.20 +0.38 29 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 23.23 +0.38 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 25.32 +0.37 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 27.50 +0.36 30 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 29.71 +0.35 30 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 31.99 +0.33 31 0 0 0
TOTAL PUT 292 12,422 -12
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$ 18.010
29SEP26 9.75 C 0.00 0.00 0.00 8.26 +0.48 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.01 +0.48 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.51 +0.48 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.01 +0.48 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.51 +0.48 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.01 +0.48 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.51 +0.48 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.01 +0.48 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.51 +0.48 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.01 +0.48 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.51 +0.48 0 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.01 +0.48 0 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.51 +0.47 0 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.01 +0.47 0 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.51 +0.47 0 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 1.01 +0.46 0 0 114 0
29SEP26 17.50 C 0.50 0.50 0.34 0.52 +0.34 35 17 157 0
29SEP26 18.00 C 0.09 0.12 0.08 0.12 +0.10 30 48 283 -7
29SEP26 18.50 C 0.01 0.01 0.01 0.01 0.00 34 20 323 -20
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 384 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 334 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,276 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 141 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 176 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 209 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 240 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 296 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.53 +0.47 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.03 +0.47 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.53 +0.46 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.03 +0.46 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.53 +0.46 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.04 +0.47 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.54 +0.47 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.08 +0.50 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.56 +0.46 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.08 +0.44 25 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.63 +0.41 26 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.21 +0.32 25 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 0.87 +0.28 26 0 188 0
29OCT26 18.00 C 0.52 0.52 0.52 0.57 +0.21 25 18 148 -1
29OCT26 18.50 C 0.00 0.00 0.00 0.35 +0.14 25 0 188 0
29OCT26 19.00 C 0.20 0.21 0.18 0.21 +0.09 26 19 397 -15
29OCT26 19.50 C 0.11 0.11 0.11 0.12 +0.06 26 60 394 +60
29OCT26 20.00 C 0.06 0.06 0.06 0.06 +0.03 26 30 371 +30
29OCT26 21.00 C 0.03 0.03 0.03 0.02 +0.01 28 8 153 -8
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.08 +0.51 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.59 +0.52 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.10 +0.53 32 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.61 +0.47 30 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.15 +0.47 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.66 +0.42 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.22 +0.39 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.82 +0.32 28 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.49 +0.33 29 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.16 +0.29 28 0 24 0
27NOV26 18.00 C 0.86 0.86 0.86 0.86 +0.23 27 25 133 -6
27NOV26 18.50 C 0.00 0.00 0.00 0.64 +0.18 27 0 59 0
27NOV26 19.00 C 0.00 0.00 0.00 0.46 +0.14 27 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.33 +0.10 28 0 9 0
27NOV26 20.00 C 0.22 0.22 0.22 0.23 +0.08 28 4 34 +1
27NOV26 21.00 C 0.11 0.11 0.11 0.10 +0.03 28 20 70 +20
27NOV26 22.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.34 +0.55 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.10 +0.55 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.60 +0.54 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.11 +0.54 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.61 +0.54 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.12 +0.54 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.63 +0.53 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.16 +0.55 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.68 +0.54 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.20 +0.53 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.73 +0.52 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.27 +0.47 31 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.80 +0.40 28 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.40 +0.38 29 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.02 +0.33 28 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.73 +0.33 30 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.40 +0.28 29 0 402 0
30DEC26 18.00 C 0.00 0.00 0.00 1.12 +0.23 28 0 107 0
30DEC26 18.50 C 0.00 0.00 0.00 0.89 +0.19 28 0 7 0
30DEC26 19.00 C 0.00 0.00 0.00 0.71 +0.17 29 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 +0.15 29 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 +0.12 29 0 69 0
30DEC26 21.00 C 0.26 0.26 0.26 0.24 +0.07 29 10 33 +10
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.73 +0.54 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.24 +0.53 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.76 +0.53 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.28 +0.52 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.81 +0.51 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.36 +0.52 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.90 +0.50 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.46 +0.48 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.05 +0.47 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.64 +0.45 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.26 +0.45 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.84 +0.37 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.51 +0.35 30 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.21 +0.33 30 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.93 +0.30 30 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.68 +0.28 30 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.48 +0.27 31 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.28 +0.23 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.10 +0.21 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.94 +0.19 31 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.67 +0.15 30 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 +0.11 30 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.33 +0.09 30 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.22 +0.06 30 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 +0.04 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.38 +0.53 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.91 +0.52 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.45 +0.52 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.00 +0.51 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.56 +0.50 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.13 +0.48 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.71 +0.47 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.29 +0.46 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.91 +0.46 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.54 +0.44 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.19 +0.50 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.79 +0.40 31 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.50 +0.38 31 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.22 +0.35 31 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.98 +0.34 31 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.81 +0.33 32 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.56 +0.27 31 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.41 +0.29 31 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.24 +0.27 31 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.95 +0.23 31 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.72 +0.19 31 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.54 +0.15 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.40 +0.12 31 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.30 +0.10 31 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.22 +0.07 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.16 +0.06 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.63 +0.49 37 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.22 +0.48 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.81 +0.45 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.42 +0.41 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.06 +0.39 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.71 +0.36 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.39 +0.35 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.08 +0.32 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.80 +0.31 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.54 +0.28 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.30 +0.27 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.08 +0.24 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.88 +0.24 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.69 +0.21 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.53 +0.20 32 0 0 0
29SEP27 21.00 C 1.32 1.32 1.32 1.23 +0.16 32 9 9 +9
29SEP27 22.00 C 1.12 1.12 1.12 0.99 +0.14 32 1 1 +1
29SEP27 23.00 C 0.00 0.00 0.00 0.80 +0.12 32 0 0 0
29SEP27 24.00 C 0.75 0.75 0.75 0.63 +0.09 32 10 10 +10
29SEP27 25.00 C 0.00 0.00 0.00 0.51 +0.08 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.41 +0.07 32 0 4 0
TOTAL CALL 299 12,179 +84
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 495 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 476 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 440 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 405 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 372 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 340 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 309 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 280 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 251 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 223 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 195 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 168 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 142 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 271 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,459 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 124 0
29SEP26 17.50 P 0.01 0.01 0.01 0.01 -0.12 36 15 162 -15
29SEP26 18.00 P 0.15 0.15 0.15 0.11 -0.38 30 1 274 0
29SEP26 18.50 P 0.70 0.70 0.70 0.49 -0.48 0 5 143 0
29SEP26 19.00 P 0.00 0.00 0.00 0.99 -0.48 0 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 1.49 -0.48 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.99 -0.48 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.02 -0.50 171 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.02 -0.50 212 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.02 -0.50 249 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.02 -0.50 284 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.02 -0.50 317 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.02 -0.50 348 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.02 -0.50 376 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.02 -0.50 403 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 100 0
29OCT26 16.00 P 0.06 0.06 0.06 0.04 -0.03 27 12 176 0
29OCT26 16.50 P 0.00 0.00 0.00 0.08 -0.07 26 0 138 0
29OCT26 17.00 P 0.00 0.00 0.00 0.16 -0.13 25 0 135 0
29OCT26 17.50 P 0.36 0.36 0.33 0.31 -0.17 26 36 183 -15
29OCT26 18.00 P 0.00 0.00 0.00 0.52 -0.27 26 0 94 0
29OCT26 18.50 P 0.85 0.85 0.85 0.82 -0.31 26 15 114 +15
29OCT26 19.00 P 0.00 0.00 0.00 1.16 -0.38 25 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.57 -0.42 26 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.02 -0.45 26 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 3.02 -0.54 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.02 -0.54 43 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.02 -0.54 50 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.02 -0.54 57 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.02 -0.54 63 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.02 -0.54 69 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.02 -0.54 75 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.02 -0.54 80 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.08 -0.05 28 0 15 0
27NOV26 16.00 P 0.16 0.16 0.16 0.14 -0.08 28 8 16 +8
27NOV26 16.50 P 0.00 0.00 0.00 0.23 -0.13 28 0 36 0
27NOV26 17.00 P 0.38 0.38 0.38 0.37 -0.15 28 2 26 +2
27NOV26 17.50 P 0.58 0.58 0.58 0.54 -0.20 27 10 60 0
27NOV26 18.00 P 0.76 0.76 0.76 0.77 -0.24 28 10 57 +4
27NOV26 18.50 P 0.00 0.00 0.00 1.03 -0.30 27 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.36 -0.35 27 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.74 -0.38 28 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.14 -0.41 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.03 -0.53 28 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.02 -0.54 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.02 -0.54 38 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.02 -0.54 43 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.02 -0.54 48 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.02 -0.54 53 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.02 -0.54 57 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.02 -0.54 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 -0.03 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 -0.05 29 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 -0.07 29 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.27 -0.10 29 0 344 0
30DEC26 16.50 P 0.00 0.00 0.00 0.40 -0.12 29 0 821 0
30DEC26 17.00 P 0.54 0.54 0.54 0.56 -0.15 29 10 1,051 +10
30DEC26 17.50 P 0.76 0.76 0.76 0.75 -0.18 29 15 430 +14
30DEC26 18.00 P 0.00 0.00 0.00 0.98 -0.23 28 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.24 -0.27 28 0 78 0
30DEC26 19.00 P 1.52 1.52 1.52 1.55 -0.32 28 5 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.91 -0.34 28 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.29 -0.37 28 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.13 -0.47 29 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.02 -0.54 28 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.02 -0.54 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.02 -0.54 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.02 -0.54 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.02 -0.54 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.02 -0.55 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.02 -0.55 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 -0.04 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.25 -0.06 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.35 -0.08 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.47 -0.09 30 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 -0.13 30 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 0.76 -0.14 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.94 -0.20 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.16 -0.18 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.39 -0.29 29 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.66 -0.25 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.99 -0.25 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.31 -0.28 30 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.65 -0.37 30 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.40 -0.41 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.22 -0.45 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.09 -0.50 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.03 -0.53 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.02 -0.54 32 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.02 -0.54 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.02 -0.55 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.02 -0.55 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 0.00 31 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.19 -0.01 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.35 -0.02 31 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.45 -0.04 31 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.58 -0.05 31 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.71 -0.08 31 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.87 -0.11 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.04 -0.14 30 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.24 -0.16 30 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.46 -0.18 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.71 -0.14 30 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.97 -0.16 30 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.26 -0.26 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.56 -0.29 29 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.88 -0.32 29 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.22 -0.34 29 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.94 -0.39 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.73 -0.40 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.56 -0.42 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.40 -0.46 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.29 -0.47 25 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.19 -0.48 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.10 -0.49 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.03 -0.54 0 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.42 -0.07 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.52 -0.08 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.63 -0.11 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.77 -0.11 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.92 -0.13 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.10 -0.15 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.30 -0.16 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.52 -0.18 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.75 -0.19 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.00 -0.21 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.27 -0.22 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.55 -0.25 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.85 -0.26 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.16 -0.28 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.50 -0.29 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.19 -0.35 29 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.94 -0.39 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.74 -0.41 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.58 -0.42 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.43 -0.49 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.36 -0.41 28 0 0 0
TOTAL PUT 144 12,803 +23
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$ 71.900
29SEP26 29.00 C 0.00 0.00 0.00 43.13 +0.47 907 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 42.18 +0.52 907 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 41.09 +0.43 819 0 375 0
29SEP26 32.00 C 0.00 0.00 0.00 40.12 +0.46 811 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 39.13 +0.47 789 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 38.01 +0.35 676 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 37.00 +0.34 643 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 36.00 +0.34 620 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 34.93 +0.22 507 0 5,200 0
29SEP26 38.00 C 0.00 0.00 0.00 33.97 +0.31 546 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 33.01 +0.35 562 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.09 +0.43 592 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.01 +0.35 521 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.01 +0.35 501 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.07 +0.41 517 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.01 +0.35 462 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.09 +0.43 486 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 25.94 +0.27 365 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 24.92 +0.25 317 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 24.12 +0.45 440 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 23.12 +0.45 421 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 22.01 +0.34 354 0 125 0
29SEP26 52.50 C 0.00 0.00 0.00 19.59 +0.42 346 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 17.03 +0.36 281 0 183 0
29SEP26 57.50 C 0.00 0.00 0.00 14.84 +0.67 316 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 12.04 +0.37 205 0 293 -100
29SEP26 62.50 C 0.00 0.00 0.00 9.51 +0.34 158 0 42 -21
29SEP26 65.00 C 0.00 0.00 0.00 7.06 +0.32 132 0 657 0
29SEP26 67.50 C 4.20 4.20 4.20 4.42 +0.14 58 1 498 0
29SEP26 70.00 C 1.64 2.30 1.64 2.06 +0.11 50 26 1,934 -16
29SEP26 72.50 C 0.86 0.86 0.33 0.41 -0.19 44 1,739 4,303 +71
29SEP26 75.00 C 0.20 0.23 0.06 0.02 -0.09 43 443 6,127 +49
29SEP26 77.50 C 0.02 0.02 0.02 0.01 0.00 63 4 3,877 -4
29SEP26 80.00 C 0.01 0.02 0.01 0.01 0.00 85 39 8,935 -39
29SEP26 82.50 C 0.01 0.01 0.01 0.01 0.00 107 8 5,241 -8
29SEP26 85.00 C 0.01 0.01 0.01 0.01 0.00 127 112 11,066 -45
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 146 0 8,819 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 164 550 13,764 +550
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 182 0 3,838 0
29SEP26 95.00 C 0.02 0.02 0.02 0.01 0.00 199 2 10,218 -2
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 215 0 2,219 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 231 0 14,071 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 246 0 6,511 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 261 0 3,119 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 275 0 1,969 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 289 0 7,005 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 302 0 1,447 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 315 0 3,391 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 328 0 5,793 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 341 0 3,606 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 353 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 365 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 376 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 387 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 398 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 409 0 459 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 420 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 430 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 440 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 450 10 533 -10
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 460 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 469 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 478 0 239 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 488 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 497 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 505 0 1,311 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 514 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 522 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 531 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 539 0 120 0
02OCT26 52.00 C 0.00 0.00 0.00 20.07 +0.39 171 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 19.08 +0.40 164 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 18.08 +0.40 156 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 17.08 +0.40 147 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 16.08 +0.40 139 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 15.08 +0.40 130 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 14.08 +0.40 122 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 12.92 +0.24 57 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 12.04 +0.36 100 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 10.92 +0.23 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 9.92 +0.23 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 8.92 +0.23 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 7.92 +0.23 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 7.06 +0.32 64 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 5.93 +0.19 35 0 0 0
02OCT26 67.00 C 4.67 4.67 4.67 4.96 +0.16 37 4 0 -4
02OCT26 68.00 C 0.00 0.00 0.00 4.01 0.00 36 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 3.21 +0.05 42 0 0 0
02OCT26 70.00 C 2.96 2.96 2.20 2.38 +0.02 39 2 3 +1
02OCT26 71.00 C 2.01 2.01 1.45 1.67 -0.03 38 78 187 +29
02OCT26 72.00 C 1.40 1.40 0.90 1.10 -0.06 37 99 95 +2
02OCT26 73.00 C 0.84 0.84 0.57 0.67 -0.13 37 99 291 -28
02OCT26 74.00 C 0.40 0.52 0.35 0.39 -0.13 37 28 202 +17
02OCT26 75.00 C 0.31 0.33 0.22 0.20 -0.11 36 32 368 +10
02OCT26 76.00 C 0.20 0.20 0.18 0.10 -0.08 37 76 388 +46
02OCT26 77.00 C 0.13 0.13 0.13 0.05 -0.05 37 10 146 +2
02OCT26 78.00 C 0.06 0.06 0.06 0.02 -0.03 37 5 38 +5
02OCT26 79.00 C 0.05 0.05 0.05 0.01 -0.02 38 19 19 +18
02OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 373 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 51 0 214 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 89 0 14 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 20.18 - 112 0 0 -
09OCT26 53.00 C 0.00 0.00 0.00 19.19 - 107 0 0 -
09OCT26 54.00 C 0.00 0.00 0.00 18.18 - 100 0 0 -
09OCT26 55.00 C 0.00 0.00 0.00 17.19 - 96 0 0 -
09OCT26 56.00 C 0.00 0.00 0.00 16.19 - 90 0 0 -
09OCT26 57.00 C 0.00 0.00 0.00 15.15 - 82 0 0 -
09OCT26 58.00 C 0.00 0.00 0.00 14.19 - 80 0 0 -
09OCT26 59.00 C 0.00 0.00 0.00 13.20 - 75 0 0 -
09OCT26 60.00 C 0.00 0.00 0.00 12.04 - 57 0 0 -
09OCT26 61.00 C 0.00 0.00 0.00 10.96 - 35 0 0 -
09OCT26 62.00 C 0.00 0.00 0.00 9.97 - 36 0 0 -
09OCT26 63.00 C 0.00 0.00 0.00 8.98 - 35 0 0 -
09OCT26 64.00 C 0.00 0.00 0.00 8.00 - 34 0 0 -
09OCT26 65.00 C 0.00 0.00 0.00 7.06 - 36 0 0 -
09OCT26 66.00 C 0.00 0.00 0.00 6.11 - 35 0 0 -
09OCT26 67.00 C 0.00 0.00 0.00 5.22 - 35 0 0 -
09OCT26 68.00 C 0.00 0.00 0.00 4.46 - 37 0 0 -
09OCT26 69.00 C 0.00 0.00 0.00 3.71 - 38 0 0 -
09OCT26 70.00 C 0.00 0.00 0.00 2.99 - 37 0 0 -
09OCT26 71.00 C 2.07 2.45 2.07 2.35 - 36 35 33 -
09OCT26 72.00 C 1.53 1.73 1.53 1.80 - 36 95 95 -
09OCT26 73.00 C 1.63 1.65 1.49 1.35 - 36 3 3 -
09OCT26 74.00 C 1.06 1.06 0.89 0.99 - 36 80 74 -
09OCT26 75.00 C 0.90 0.90 0.64 0.70 - 36 173 173 -
09OCT26 76.00 C 0.47 0.56 0.46 0.48 - 35 214 214 -
09OCT26 77.00 C 0.66 0.66 0.38 0.33 - 35 100 100 -
09OCT26 78.00 C 0.26 0.28 0.26 0.21 - 35 62 62 -
09OCT26 79.00 C 0.21 0.24 0.21 0.14 - 35 65 65 -
09OCT26 80.00 C 0.20 0.20 0.17 0.09 - 36 86 86 -
09OCT26 81.00 C 0.12 0.12 0.12 0.05 - 35 8 8 -
09OCT26 82.00 C 0.14 0.14 0.14 0.03 - 35 5 5 -
09OCT26 83.00 C 0.00 0.00 0.00 0.02 - 36 0 0 -
09OCT26 84.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
09OCT26 85.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
09OCT26 86.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
09OCT26 87.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 88.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 89.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
09OCT26 90.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 91.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 92.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 43.26 +0.58 169 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 42.20 +0.46 157 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.26 +0.60 158 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.26 +0.51 152 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.26 +0.51 147 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.21 +0.54 136 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.21 +0.54 131 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.22 +0.54 127 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 35.22 +0.51 123 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 34.23 +0.54 119 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 33.23 +0.55 114 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 32.24 +0.54 111 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 31.24 +0.55 107 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 30.25 +0.54 103 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 29.25 +0.53 99 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 28.26 +0.55 96 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.26 +0.55 92 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 26.27 +0.56 89 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 25.29 +0.47 86 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.45 +0.63 91 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.34 +0.60 81 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.34 +0.59 78 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.97 +0.69 74 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.40 +0.44 63 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 15.00 +0.72 57 0 0 0
29OCT26 60.00 C 11.80 11.80 11.80 12.16 +0.17 35 1 10 +1
29OCT26 62.50 C 0.00 0.00 0.00 9.83 +0.11 35 0 0 0
29OCT26 65.00 C 7.70 7.70 7.70 7.86 +0.10 39 1 31 +1
29OCT26 67.50 C 0.00 0.00 0.00 5.91 +0.11 38 0 385 0
29OCT26 70.00 C 4.48 4.65 3.81 4.17 -0.07 36 44 1,861 +2
29OCT26 72.50 C 2.68 3.18 2.64 2.87 -0.09 36 166 1,581 -43
29OCT26 75.00 C 2.30 2.30 1.75 1.87 -0.15 36 158 3,726 +26
29OCT26 77.50 C 1.33 1.42 1.14 1.15 -0.15 36 287 3,100 +28
29OCT26 80.00 C 0.88 0.93 0.75 0.68 -0.12 36 644 2,550 +242
29OCT26 82.50 C 0.63 0.63 0.54 0.38 -0.10 36 180 1,404 +139
29OCT26 85.00 C 0.33 0.41 0.33 0.20 -0.07 35 18 2,402 +6
29OCT26 87.50 C 0.25 0.27 0.24 0.11 -0.04 36 160 2,667 +105
29OCT26 90.00 C 0.17 0.18 0.17 0.05 -0.03 35 100 4,255 +10
29OCT26 92.50 C 0.12 0.14 0.12 0.03 -0.02 36 38 2,166 +37
29OCT26 95.00 C 0.09 0.11 0.09 0.02 -0.01 38 83 4,274 -9
29OCT26 97.50 C 0.07 0.08 0.07 0.01 0.00 38 88 2,609 -14
29OCT26 100.00 C 0.07 0.07 0.07 0.01 0.00 41 38 1,988 +13
29OCT26 102.50 C 0.05 0.06 0.05 0.01 0.00 43 350 909 -250
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,303 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 649 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 915 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 426 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 335 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 106 0
29OCT26 125.00 C 0.01 0.01 0.01 0.01 0.00 65 36 53 +15
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 87 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 96 0 153 0
27NOV26 29.00 C 0.00 0.00 0.00 43.29 +0.54 119 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 42.29 +0.54 114 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 41.30 +0.54 111 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 40.31 +0.54 107 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 39.32 +0.54 104 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 38.34 +0.52 102 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 37.35 +0.55 98 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 36.35 +0.55 95 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 35.36 +0.52 92 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 34.36 +0.55 88 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 33.36 +0.54 85 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 32.37 +0.55 82 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 31.37 +0.54 79 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 30.38 +0.55 76 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 29.39 +0.54 73 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 28.40 +0.51 71 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 27.41 +0.52 68 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 26.43 +0.54 66 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 25.45 +0.54 64 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 24.48 +0.54 62 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.51 +0.54 61 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.54 +0.53 59 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.13 +0.52 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.75 +0.50 51 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.28 +0.30 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.06 +0.37 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.72 +0.06 38 0 0 0
27NOV26 65.00 C 8.95 8.99 8.95 8.82 -0.14 38 4 33 +3
27NOV26 67.50 C 0.00 0.00 0.00 7.26 +0.04 40 0 73 0
27NOV26 70.00 C 5.89 6.03 5.74 5.75 -0.03 39 241 400 +221
27NOV26 72.50 C 4.43 4.75 4.43 4.48 -0.06 39 87 574 +29
27NOV26 75.00 C 3.43 3.69 3.43 3.46 -0.09 39 382 2,247 +29
27NOV26 77.50 C 2.50 2.86 2.50 2.59 -0.12 39 121 2,528 +52
27NOV26 80.00 C 2.01 2.19 1.99 1.91 -0.12 39 217 1,168 -13
27NOV26 82.50 C 1.54 1.68 1.47 1.39 -0.11 39 226 470 -28
27NOV26 85.00 C 1.18 1.30 1.12 0.99 -0.10 39 275 792 -1
27NOV26 87.50 C 0.90 0.99 0.88 0.69 -0.09 39 400 1,644 +115
27NOV26 90.00 C 0.71 0.79 0.70 0.48 -0.07 39 329 2,245 -23
27NOV26 92.50 C 0.59 0.63 0.57 0.33 -0.06 39 102 2,556 +66
27NOV26 95.00 C 0.43 0.48 0.43 0.22 -0.05 38 36 2,714 0
27NOV26 97.50 C 0.34 0.39 0.34 0.15 -0.03 39 70 1,597 +68
27NOV26 100.00 C 0.30 0.32 0.30 0.10 -0.03 39 33 1,181 +20
27NOV26 102.50 C 0.26 0.26 0.26 0.07 -0.02 39 10 700 +10
27NOV26 105.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 610 0
27NOV26 107.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 357 0
27NOV26 110.00 C 0.21 0.21 0.21 0.02 -0.01 39 20 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 955 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 651 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 413 0
27NOV26 122.50 C 0.08 0.09 0.08 0.01 0.00 45 73 538 +70
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 419 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 239 0
27NOV26 130.00 C 0.08 0.08 0.08 0.01 0.00 49 5 370 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 497 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 43.34 +0.36 94 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 42.44 +0.54 96 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 41.44 +0.44 93 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 40.45 +0.45 90 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 39.46 +0.54 87 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 38.46 +0.45 83 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 37.48 +0.46 81 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 36.48 +0.45 78 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 35.49 +0.45 75 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 34.50 +0.44 73 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.51 +0.43 70 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 32.53 +0.43 68 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 31.55 +0.52 66 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 30.51 +0.45 62 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 29.45 +0.35 57 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 28.64 +0.51 61 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 27.52 +0.22 55 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 26.65 +0.44 56 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 25.69 +0.44 55 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 24.81 +0.50 56 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 23.86 +0.51 54 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 22.84 +0.33 52 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 20.49 +0.38 49 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 18.22 +0.33 47 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 16.02 +0.28 45 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 14.02 +0.43 44 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 11.71 +0.07 40 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 9.96 +0.03 40 0 282 0
30DEC26 67.50 C 8.63 8.63 8.63 8.51 -0.05 40 15 364 +15
30DEC26 70.00 C 7.32 7.32 6.80 7.09 -0.05 40 4 16,795 +1
30DEC26 72.50 C 5.86 5.86 5.70 5.87 -0.01 40 72 3,398 +57
30DEC26 75.00 C 4.70 4.99 4.70 4.78 -0.08 40 183 1,029 -73
30DEC26 77.50 C 3.99 4.12 3.89 3.93 -0.08 40 75 2,643 +75
30DEC26 80.00 C 3.10 3.10 3.10 3.16 -0.08 40 20 8,629 -19
30DEC26 82.50 C 2.61 2.61 2.51 2.51 -0.08 40 99 7,022 +58
30DEC26 85.00 C 2.33 2.33 2.06 1.98 -0.08 40 58 8,169 +4
30DEC26 87.50 C 1.77 1.84 1.77 1.55 -0.08 40 49 2,252 -34
30DEC26 90.00 C 1.50 1.50 1.39 1.21 -0.07 40 29 18,029 +19
30DEC26 92.50 C 1.18 1.24 1.18 0.93 -0.07 40 37 3,478 0
30DEC26 95.00 C 0.96 1.08 0.96 0.72 -0.05 40 46 6,649 +40
30DEC26 97.50 C 0.83 0.83 0.81 0.55 -0.05 40 247 2,086 +47
30DEC26 100.00 C 0.78 0.78 0.71 0.41 -0.05 40 572 13,091 +521
30DEC26 102.50 C 0.64 0.64 0.63 0.31 -0.04 40 15 1,332 +11
30DEC26 105.00 C 0.00 0.00 0.00 0.24 -0.03 40 0 4,779 0
30DEC26 107.50 C 0.00 0.00 0.00 0.18 -0.02 40 0 871 0
30DEC26 110.00 C 0.41 0.41 0.41 0.13 -0.02 40 10 6,153 +10
30DEC26 112.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 5,676 0
30DEC26 115.00 C 0.33 0.33 0.33 0.08 -0.01 40 100 3,483 +100
30DEC26 117.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 2,442 0
30DEC26 120.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 2,740 0
30DEC26 122.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 -0.01 38 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 0.00 0.00 0.00 0.01 0.00 40 0 2,827 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,410 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 741 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,112 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 953 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 649 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 403 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 525 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,860 0
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 54 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 69 0
30MAR27 29.00 C 0.00 0.00 0.00 43.74 +0.42 75 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 42.78 +0.43 73 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 41.81 +0.43 71 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 40.84 +0.42 69 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 39.88 +0.42 68 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 38.92 +0.52 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 37.91 +0.46 63 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.00 +0.51 63 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 35.94 +0.39 59 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 35.06 +0.47 60 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 34.17 +0.51 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.23 +0.50 58 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 32.17 +0.28 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.36 +0.47 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.43 +0.49 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.45 +0.43 53 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 28.59 +0.45 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.68 +0.44 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.73 +0.38 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.90 +0.43 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.97 +0.37 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.12 +0.38 49 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 21.95 +0.28 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.87 +0.22 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 17.82 +0.09 44 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 15.94 +0.04 43 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 14.34 +0.13 43 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 12.76 +0.38 43 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 11.18 +0.02 42 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 9.86 +0.01 41 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 8.67 +0.01 41 0 277 0
30MAR27 75.00 C 0.00 0.00 0.00 7.61 -0.03 41 0 541 0
30MAR27 77.50 C 0.00 0.00 0.00 6.68 -0.02 41 0 2,969 0
30MAR27 80.00 C 0.00 0.00 0.00 5.83 -0.05 41 0 2,096 0
30MAR27 82.50 C 0.00 0.00 0.00 5.06 -0.09 41 0 2,049 0
30MAR27 85.00 C 4.40 4.46 4.40 4.38 -0.09 41 20 15,299 +20
30MAR27 87.50 C 0.00 0.00 0.00 3.78 -0.10 41 0 3,606 0
30MAR27 90.00 C 3.74 3.74 3.70 3.26 -0.09 41 77 10,498 0
30MAR27 92.50 C 0.00 0.00 0.00 2.80 -0.09 41 0 521 0
30MAR27 95.00 C 2.69 2.69 2.69 2.40 -0.09 41 8 3,001 0
30MAR27 97.50 C 2.48 2.48 2.38 2.06 -0.08 41 107 409 +107
30MAR27 100.00 C 2.17 2.17 2.17 1.76 -0.08 41 1 1,759 0
30MAR27 102.50 C 0.00 0.00 0.00 1.50 -0.08 41 0 559 0
30MAR27 105.00 C 0.00 0.00 0.00 1.28 -0.07 41 0 982 0
30MAR27 107.50 C 0.00 0.00 0.00 1.09 -0.07 41 0 477 0
30MAR27 110.00 C 1.35 1.35 1.34 0.93 -0.06 41 11 3,359 +11
30MAR27 112.50 C 0.00 0.00 0.00 0.79 -0.06 41 0 2,453 0
30MAR27 115.00 C 0.00 0.00 0.00 0.67 -0.05 41 0 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.57 -0.05 41 0 179 0
30MAR27 120.00 C 0.00 0.00 0.00 0.48 -0.04 41 0 1,223 0
30MAR27 122.50 C 0.00 0.00 0.00 0.41 -0.04 41 0 502 0
30MAR27 125.00 C 0.80 0.80 0.80 0.35 -0.03 41 8 1,864 0
30MAR27 127.50 C 0.00 0.00 0.00 0.29 -0.03 41 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 217 0
30MAR27 132.50 C 0.00 0.00 0.00 0.21 -0.02 41 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.18 -0.02 41 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 208 0
30MAR27 147.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 46 0
30MAR27 152.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 167 0
30MAR27 155.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 -0.01 38 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 44.25 +0.53 69 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.31 +0.51 68 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.37 +0.52 66 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 41.44 +0.42 65 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.51 +0.42 64 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.59 +0.42 63 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.67 +0.49 61 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.75 +0.48 60 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 36.83 +0.48 59 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.92 +0.40 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 35.01 +0.39 57 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 34.12 +0.34 56 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 33.22 +0.38 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 32.29 +0.33 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 31.38 +0.29 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.47 +0.28 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.58 +0.24 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 28.70 +0.20 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.83 +0.17 49 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 26.98 +0.14 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.14 +0.13 48 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 25.32 +0.13 47 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 23.32 +0.10 46 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 21.43 +0.08 45 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 19.63 +0.05 45 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 17.95 +0.03 44 0 91 0
29JUN27 62.50 C 0.00 0.00 0.00 16.37 +0.02 44 0 34 0
29JUN27 65.00 C 0.00 0.00 0.00 14.90 +0.20 43 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 13.49 -0.01 43 0 580 0
29JUN27 70.00 C 0.00 0.00 0.00 12.20 -0.11 43 0 457 0
29JUN27 72.50 C 0.00 0.00 0.00 11.03 -0.04 42 0 355 0
29JUN27 75.00 C 0.00 0.00 0.00 9.96 0.00 42 0 2,191 0
29JUN27 77.50 C 0.00 0.00 0.00 9.01 -0.02 42 0 442 0
29JUN27 80.00 C 0.00 0.00 0.00 8.15 -0.02 42 0 1,335 0
29JUN27 82.50 C 0.00 0.00 0.00 7.34 -0.02 42 0 471 0
29JUN27 85.00 C 0.00 0.00 0.00 6.60 -0.10 42 0 1,304 0
29JUN27 87.50 C 0.00 0.00 0.00 5.92 -0.11 42 0 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 5.31 -0.11 42 0 4,976 0
29JUN27 92.50 C 0.00 0.00 0.00 4.76 -0.11 42 0 2,868 0
29JUN27 95.00 C 0.00 0.00 0.00 4.27 -0.10 42 0 447 0
29JUN27 97.50 C 0.00 0.00 0.00 3.82 -0.10 42 0 651 0
29JUN27 100.00 C 3.69 3.84 3.69 3.41 -0.04 42 5 3,411 +4
29JUN27 102.50 C 0.00 0.00 0.00 3.05 -0.10 42 0 236 0
29JUN27 105.00 C 0.00 0.00 0.00 2.73 -0.10 42 0 716 0
29JUN27 107.50 C 0.00 0.00 0.00 2.44 -0.09 42 0 863 0
29JUN27 110.00 C 2.60 2.60 2.60 2.18 -0.09 42 2 160 0
29JUN27 112.50 C 0.00 0.00 0.00 1.94 -0.09 42 0 156 0
29JUN27 115.00 C 2.20 2.20 2.20 1.73 -0.09 42 1 4,345 0
29JUN27 117.50 C 2.06 2.06 2.06 1.55 -0.08 42 1 113 +1
29JUN27 120.00 C 0.00 0.00 0.00 1.38 -0.07 42 0 56 0
29JUN27 122.50 C 0.00 0.00 0.00 1.23 -0.07 42 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 1.10 -0.06 42 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 0.98 -0.06 42 0 100 0
29JUN27 130.00 C 0.00 0.00 0.00 0.87 -0.06 42 0 464 0
29JUN27 132.50 C 0.00 0.00 0.00 0.78 -0.05 42 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 0.69 -0.06 41 0 230 0
29JUN27 137.50 C 0.00 0.00 0.00 0.62 -0.05 42 0 346 0
29JUN27 140.00 C 1.00 1.00 1.00 0.55 -0.05 41 6 128 +6
29JUN27 142.50 C 0.00 0.00 0.00 0.49 -0.04 41 0 302 0
29JUN27 145.00 C 0.00 0.00 0.00 0.44 -0.04 42 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 0.39 -0.04 41 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.35 -0.03 42 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.31 -0.03 41 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.28 -0.03 42 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.25 -0.03 42 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 497 0
29JUN27 162.50 C 0.00 0.00 0.00 0.20 -0.02 42 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.16 -0.02 42 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 161 0
29SEP27 29.00 C 0.00 0.00 0.00 44.82 +0.43 66 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 43.91 +0.42 65 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 43.00 +0.42 64 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 42.10 +0.42 63 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 41.20 +0.41 62 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 40.30 +0.40 61 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 39.35 +0.34 59 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 38.48 +0.35 58 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 37.55 +0.29 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 36.64 +0.25 56 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 35.73 +0.41 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 34.83 +0.36 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 33.95 +0.32 52 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 33.07 +0.28 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 32.21 +0.24 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 31.36 +0.18 50 0 0 0
29SEP27 45.00 C 30.80 30.80 30.80 30.52 +0.18 49 2 3 +2
29SEP27 46.00 C 0.00 0.00 0.00 29.69 +0.16 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 28.88 +0.16 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 28.09 +0.16 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 27.30 +0.15 47 0 0 0
29SEP27 50.00 C 26.55 26.55 26.55 26.53 +0.14 47 1 1 +1
29SEP27 52.50 C 0.00 0.00 0.00 24.68 +0.13 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.91 +0.11 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.24 +0.10 45 0 17 0
29SEP27 60.00 C 0.00 0.00 0.00 19.67 +0.09 45 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 18.18 +0.07 44 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 16.79 +0.12 44 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 15.49 +0.04 44 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 14.28 +0.03 43 0 20 0
29SEP27 72.50 C 0.00 0.00 0.00 13.15 +0.02 43 0 150 0
29SEP27 75.00 C 0.00 0.00 0.00 12.10 +0.01 43 0 11 0
29SEP27 77.50 C 0.00 0.00 0.00 11.12 +0.01 43 0 272 0
29SEP27 80.00 C 10.23 10.23 10.23 10.22 -0.01 43 16 288 +16
29SEP27 82.50 C 9.40 9.40 9.40 9.39 -0.01 43 16 449 +15
29SEP27 85.00 C 0.00 0.00 0.00 8.62 -0.02 43 0 435 0
29SEP27 87.50 C 0.00 0.00 0.00 7.91 -0.02 43 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 7.25 -0.03 43 0 52 0
29SEP27 92.50 C 0.00 0.00 0.00 6.65 -0.03 43 0 49 0
29SEP27 95.00 C 0.00 0.00 0.00 6.09 -0.04 43 0 98 0
29SEP27 97.50 C 0.00 0.00 0.00 5.58 -0.04 43 0 112 0
29SEP27 100.00 C 0.00 0.00 0.00 5.12 -0.04 43 0 85 0
29SEP27 102.50 C 4.94 5.09 4.94 4.69 -0.04 43 81 99 +40
29SEP27 105.00 C 0.00 0.00 0.00 4.29 -0.04 42 0 183 0
29SEP27 107.50 C 0.00 0.00 0.00 3.93 -0.04 42 0 76 0
29SEP27 110.00 C 0.00 0.00 0.00 3.60 -0.04 42 0 2 0
29SEP27 112.50 C 0.00 0.00 0.00 3.30 -0.04 42 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 3.02 -0.04 42 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 2.76 -0.05 42 0 23 0
29SEP27 120.00 C 0.00 0.00 0.00 2.53 -0.04 42 0 34 0
29SEP27 122.50 C 0.00 0.00 0.00 2.32 -0.04 42 0 42 0
29SEP27 125.00 C 0.00 0.00 0.00 2.12 -0.04 42 0 28 0
29SEP27 127.50 C 0.00 0.00 0.00 1.95 -0.04 42 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 1.78 -0.04 42 0 88 0
29SEP27 132.50 C 2.18 2.18 2.18 1.63 -0.04 42 1 1 +1
29SEP27 135.00 C 2.06 2.06 2.06 1.50 -0.03 42 1 81 +1
29SEP27 137.50 C 0.00 0.00 0.00 1.37 -0.04 42 0 100 0
29SEP27 140.00 C 0.00 0.00 0.00 1.26 -0.03 42 0 9 0
29SEP27 142.50 C 0.00 0.00 0.00 1.15 -0.04 42 0 4 0
29SEP27 145.00 C 1.60 1.60 1.60 1.06 -0.03 42 6 6 +6
29SEP27 147.50 C 0.00 0.00 0.00 0.97 -0.03 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.89 -0.03 42 0 9 0
29SEP27 152.50 C 0.00 0.00 0.00 0.82 -0.02 42 0 17 0
29SEP27 155.00 C 0.00 0.00 0.00 0.75 -0.03 42 0 232 0
29SEP27 157.50 C 0.00 0.00 0.00 0.69 -0.02 42 0 124 0
TOTAL CALL 11,337 518,164 +2,513
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 618 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 596 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 575 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 554 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 534 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 514 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 495 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 477 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 459 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 441 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 424 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 408 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 392 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 376 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 361 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 346 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 331 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 317 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 303 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 289 0 54 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 275 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 262 0 557 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 230 0 856 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 199 0 1,390 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 168 0 1,645 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 139 0 3,995 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 111 0 2,048 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10,440 0
29SEP26 67.50 P 0.04 0.04 0.04 0.01 -0.03 55 3 4,424 -3
29SEP26 70.00 P 0.14 0.29 0.08 0.09 -0.24 43 2,165 23,890 -1,404
29SEP26 72.50 P 0.71 1.57 0.71 0.96 -0.49 41 927 4,218 -70
29SEP26 75.00 P 3.06 3.81 2.80 3.20 -0.30 61 998 15,858 -941
29SEP26 77.50 P 6.08 6.30 5.15 5.73 -0.30 100 67 5,482 -14
29SEP26 80.00 P 8.12 8.70 7.80 8.10 -0.50 0 206 13,352 -130
29SEP26 82.50 P 10.70 11.11 10.27 10.60 -0.25 0 13 8,762 -6
29SEP26 85.00 P 13.46 13.46 12.96 13.10 -0.25 0 56 4,838 -177
29SEP26 87.50 P 16.30 16.30 16.30 15.60 -0.44 0 1 2,047 -1,784
29SEP26 90.00 P 17.88 18.30 17.88 18.10 -0.29 0 581 3,025 -63
29SEP26 92.50 P 0.00 0.00 0.00 20.78 -0.26 274 0 1,446 0
29SEP26 95.00 P 0.00 0.00 0.00 23.22 -0.24 277 0 1,144 0
29SEP26 97.50 P 0.00 0.00 0.00 25.84 -0.20 335 0 123 0
29SEP26 100.00 P 28.00 28.00 27.78 28.10 -0.27 0 103 2,562 0
29SEP26 102.50 P 0.00 0.00 0.00 30.68 -0.39 318 0 265 0
29SEP26 105.00 P 33.10 33.10 33.10 33.24 -0.34 365 1 766 0
29SEP26 107.50 P 0.00 0.00 0.00 35.68 -0.36 354 0 604 0
29SEP26 110.00 P 38.30 38.30 38.30 38.14 -0.44 342 1 996 0
29SEP26 112.50 P 0.00 0.00 0.00 40.60 -0.48 0 0 258 0
29SEP26 115.00 P 0.00 0.00 0.00 43.16 -0.38 389 0 85 0
29SEP26 117.50 P 0.00 0.00 0.00 45.60 -0.44 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.10 -0.44 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.60 -0.44 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.33 -0.21 535 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 55.60 -0.44 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 58.10 -0.41 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 60.60 -0.37 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 63.10 -0.44 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 65.60 -0.26 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 68.10 -0.48 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 70.60 -0.44 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 73.32 -0.22 642 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 75.65 -0.39 547 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 78.10 -0.44 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 80.65 -0.39 569 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 83.10 -0.32 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 85.60 -0.32 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 88.10 -0.32 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 90.60 -0.32 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 93.10 -0.32 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 95.60 -0.47 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 98.10 -0.47 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 58 0 25 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
02OCT26 65.00 P 0.05 0.05 0.05 0.01 -0.02 41 9 25 +9
02OCT26 66.00 P 0.06 0.06 0.04 0.02 -0.03 39 21 21 +1
02OCT26 67.00 P 0.11 0.11 0.11 0.04 -0.07 37 8 27 +8
02OCT26 68.00 P 0.00 0.00 0.00 0.09 -0.13 37 0 450 0
02OCT26 69.00 P 0.26 0.37 0.20 0.20 -0.19 37 84 128 +32
02OCT26 70.00 P 0.42 0.63 0.35 0.38 -0.27 36 151 249 +3
02OCT26 71.00 P 0.86 0.90 0.71 0.68 -0.33 36 64 176 -20
02OCT26 72.00 P 1.10 1.38 1.00 1.11 -0.41 35 54 195 +23
02OCT26 73.00 P 2.24 2.26 1.55 1.68 -0.45 34 9 158 +7
02OCT26 74.00 P 2.33 2.61 2.33 2.38 -0.44 33 5 12 +3
02OCT26 75.00 P 3.16 3.38 3.16 3.20 -0.53 31 21 30 +19
02OCT26 76.00 P 0.00 0.00 0.00 4.18 -0.35 36 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 5.13 -0.29 36 0 1 0
02OCT26 78.00 P 0.00 0.00 0.00 6.11 -0.27 37 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 7.10 -0.26 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 8.10 -0.50 0 10 0 -10
02OCT26 81.00 P 0.00 0.00 0.00 9.10 -0.25 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 10.10 -0.25 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 11.10 -0.25 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 12.10 -0.25 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 13.10 -0.25 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 14.10 -0.25 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 15.10 -0.26 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 16.10 -0.26 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 17.10 -0.26 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 18.10 -0.29 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 19.10 -0.26 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 20.10 -0.26 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 21.10 -0.26 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 22.10 -0.26 0 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
09OCT26 53.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
09OCT26 54.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 55.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 56.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 57.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
09OCT26 58.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 59.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 60.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 61.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
09OCT26 62.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
09OCT26 63.00 P 0.00 0.00 0.00 0.03 - 37 0 0 -
09OCT26 64.00 P 0.00 0.00 0.00 0.05 - 36 0 0 -
09OCT26 65.00 P 0.00 0.00 0.00 0.09 - 35 0 0 -
09OCT26 66.00 P 0.25 0.29 0.25 0.16 - 35 4 4 -
09OCT26 67.00 P 0.00 0.00 0.00 0.27 - 35 0 0 -
09OCT26 68.00 P 0.50 0.55 0.39 0.43 - 35 114 64 -
09OCT26 69.00 P 0.55 0.80 0.55 0.62 - 34 129 129 -
09OCT26 70.00 P 0.78 1.23 0.78 0.91 - 34 105 105 -
09OCT26 71.00 P 1.50 1.63 1.18 1.28 - 34 59 59 -
09OCT26 72.00 P 1.69 1.69 1.69 1.74 - 34 2 2 -
09OCT26 73.00 P 2.45 2.45 2.45 2.28 - 34 2 2 -
09OCT26 74.00 P 0.00 0.00 0.00 2.92 - 33 0 0 -
09OCT26 75.00 P 0.00 0.00 0.00 3.65 - 33 0 0 -
09OCT26 76.00 P 0.00 0.00 0.00 4.38 - 31 0 0 -
09OCT26 77.00 P 5.42 5.42 5.42 5.32 - 33 3 3 -
09OCT26 78.00 P 0.00 0.00 0.00 6.26 - 35 0 0 -
09OCT26 79.00 P 0.00 0.00 0.00 7.19 - 35 0 0 -
09OCT26 80.00 P 0.00 0.00 0.00 8.14 - 35 10 10 -
09OCT26 81.00 P 0.00 0.00 0.00 9.12 - 35 0 0 -
09OCT26 82.00 P 0.00 0.00 0.00 10.10 - 0 0 0 -
09OCT26 83.00 P 0.00 0.00 0.00 11.10 - 0 0 0 -
09OCT26 84.00 P 0.00 0.00 0.00 12.10 - 0 0 0 -
09OCT26 85.00 P 0.00 0.00 0.00 13.10 - 0 0 0 -
09OCT26 86.00 P 0.00 0.00 0.00 14.10 - 0 0 0 -
09OCT26 87.00 P 0.00 0.00 0.00 15.10 - 0 0 0 -
09OCT26 88.00 P 0.00 0.00 0.00 16.10 - 0 0 0 -
09OCT26 89.00 P 0.00 0.00 0.00 17.10 - 0 0 0 -
09OCT26 90.00 P 0.00 0.00 0.00 18.10 - 0 0 0 -
09OCT26 91.00 P 0.00 0.00 0.00 19.10 - 0 0 0 -
09OCT26 92.00 P 0.00 0.00 0.00 20.10 - 0 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 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 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 318 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 313 0
29OCT26 55.00 P 0.09 0.09 0.09 0.01 -0.02 36 25 1,662 0
29OCT26 57.50 P 0.13 0.13 0.13 0.04 -0.03 36 20 652 +13
29OCT26 60.00 P 0.27 0.28 0.27 0.11 -0.07 35 13 609 +3
29OCT26 62.50 P 0.48 0.48 0.38 0.28 -0.12 35 111 1,278 -52
29OCT26 65.00 P 0.69 0.86 0.63 0.62 -0.20 36 509 1,901 +34
29OCT26 67.50 P 1.34 1.47 1.12 1.16 -0.31 35 463 1,923 +286
29OCT26 70.00 P 2.00 2.39 1.91 1.97 -0.37 34 845 4,299 +198
29OCT26 72.50 P 3.57 3.64 3.06 3.15 -0.42 34 83 5,122 +47
29OCT26 75.00 P 5.12 5.35 4.54 4.69 -0.43 35 144 3,057 +15
29OCT26 77.50 P 6.82 6.98 6.50 6.49 -0.59 34 29 2,420 +17
29OCT26 80.00 P 9.23 9.23 8.35 8.64 -0.40 36 95 2,384 +25
29OCT26 82.50 P 0.00 0.00 0.00 10.85 -0.38 36 3 3,628 0
29OCT26 85.00 P 13.40 13.40 13.40 13.18 -0.30 35 2 2,980 +2
29OCT26 87.50 P 0.00 0.00 0.00 15.62 -0.74 36 0 1,945 0
29OCT26 90.00 P 18.30 18.30 18.30 18.10 -0.34 0 1 1,973 0
29OCT26 92.50 P 0.00 0.00 0.00 20.78 -0.26 54 0 1,361 0
29OCT26 95.00 P 0.00 0.00 0.00 23.22 -0.24 55 0 81 -2
29OCT26 97.50 P 0.00 0.00 0.00 25.84 -0.20 65 0 0 -30
29OCT26 100.00 P 0.00 0.00 0.00 28.10 -0.27 0 0 59 0
29OCT26 102.50 P 0.00 0.00 0.00 30.68 -0.39 65 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.24 -0.34 72 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 35.68 -0.36 72 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.14 -0.44 71 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 40.60 -0.48 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.16 -0.38 80 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 45.60 -0.44 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 48.10 -0.44 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 50.60 -0.44 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 53.33 -0.21 104 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 55.60 -0.44 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 58.10 -0.41 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 60.60 -0.43 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 63.10 -0.44 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.60 -0.26 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 68.10 -0.48 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 70.60 -0.44 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 73.32 -0.22 125 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 75.65 -0.39 113 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 78.10 -0.44 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 80.65 -0.39 118 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 83.10 -0.32 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 85.60 -0.32 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 88.10 -0.32 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 90.60 -0.32 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 93.10 -0.32 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 95.60 -0.47 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 98.10 -0.47 0 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 71 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 66 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 61 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 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 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
27NOV26 47.00 P 0.08 0.08 0.08 0.01 -0.01 39 100 210 +100
27NOV26 48.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 259 0
27NOV26 50.00 P 0.15 0.15 0.15 0.04 -0.01 40 36 67 0
27NOV26 52.50 P 0.25 0.25 0.22 0.08 -0.03 39 146 376 +146
27NOV26 55.00 P 0.00 0.00 0.00 0.17 -0.05 38 0 672 0
27NOV26 57.50 P 0.57 0.57 0.50 0.34 -0.09 39 17 259 +15
27NOV26 60.00 P 0.81 0.88 0.72 0.62 -0.13 39 196 955 +20
27NOV26 62.50 P 1.20 1.23 1.09 1.05 -0.17 39 78 693 +9
27NOV26 65.00 P 1.77 1.80 1.60 1.61 -0.27 38 228 1,774 +215
27NOV26 67.50 P 2.71 2.71 2.34 2.37 -0.31 38 645 1,781 +611
27NOV26 70.00 P 3.76 3.76 3.30 3.33 -0.37 37 1,108 6,543 +408
27NOV26 72.50 P 4.95 4.95 4.54 4.59 -0.36 38 104 2,838 +1
27NOV26 75.00 P 6.40 6.40 6.00 6.08 -0.36 38 91 2,286 +70
27NOV26 77.50 P 7.91 8.14 7.70 7.69 -0.49 37 26 5,632 +9
27NOV26 80.00 P 9.91 9.91 9.91 9.35 -0.34 35 1 752 -1
27NOV26 82.50 P 10.80 10.80 10.80 11.42 -0.21 36 1 1,236 +1
27NOV26 85.00 P 0.00 0.00 0.00 13.86 -0.33 40 0 2,860 0
27NOV26 87.50 P 0.00 0.00 0.00 15.95 -0.45 37 0 2,166 0
27NOV26 90.00 P 0.00 0.00 0.00 18.23 -0.37 36 0 1,593 0
27NOV26 92.50 P 0.00 0.00 0.00 20.78 -0.38 41 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 23.22 -0.24 42 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 25.84 -0.20 49 0 120 0
27NOV26 100.00 P 28.50 28.50 28.50 28.10 -0.37 0 3 8 +3
27NOV26 102.50 P 0.00 0.00 0.00 30.68 -0.39 50 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 33.24 -0.34 55 0 6 0
27NOV26 107.50 P 0.00 0.00 0.00 35.68 -0.36 55 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 38.14 -0.44 55 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 40.60 -0.48 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.16 -0.38 61 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 45.60 -0.44 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 48.10 -0.44 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 50.60 -0.44 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.33 -0.21 78 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 55.60 -0.44 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 58.10 -0.41 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 60.60 -0.44 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 63.10 -0.44 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 65.60 -0.44 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 68.10 -0.48 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 70.60 -0.44 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 73.32 -0.22 95 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 75.65 -0.39 87 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 78.10 -0.44 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 80.65 -0.39 91 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 83.10 -0.44 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 85.60 -0.44 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 88.10 -0.44 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 90.60 -0.44 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 93.10 -0.44 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 95.60 -0.47 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 98.10 -0.47 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 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 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 188 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 394 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 346 0
30DEC26 48.00 P 0.31 0.31 0.29 0.09 -0.03 40 40 311 +34
30DEC26 49.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 824 0
30DEC26 50.00 P 0.35 0.35 0.35 0.16 -0.04 40 10 828 0
30DEC26 52.50 P 0.00 0.00 0.00 0.30 -0.06 40 0 772 0
30DEC26 55.00 P 0.81 0.81 0.70 0.52 -0.08 40 105 1,682 +30
30DEC26 57.50 P 1.14 1.14 0.99 0.85 -0.11 40 731 2,474 +715
30DEC26 60.00 P 1.59 1.59 1.45 1.30 -0.14 40 220 3,118 -20
30DEC26 62.50 P 2.06 2.06 1.88 1.90 -0.18 40 235 5,885 +100
30DEC26 65.00 P 2.90 2.90 2.90 2.58 -0.30 39 50 7,307 +50
30DEC26 67.50 P 3.55 3.61 3.38 3.40 -0.38 39 1,134 3,622 +679
30DEC26 70.00 P 4.85 4.85 4.45 4.46 -0.37 39 626 24,980 +279
30DEC26 72.50 P 5.82 6.24 5.82 5.77 -0.32 39 14 6,268 +2
30DEC26 75.00 P 7.63 7.63 7.63 7.19 -0.39 39 5 7,825 0
30DEC26 77.50 P 9.22 9.39 8.82 8.73 -0.45 38 417 3,900 -400
30DEC26 80.00 P 11.20 11.20 10.62 10.52 -0.46 39 151 14,222 -89
30DEC26 82.50 P 13.12 13.12 13.12 12.61 -0.36 40 3 4,870 -3
30DEC26 85.00 P 0.00 0.00 0.00 14.64 -0.33 41 0 12,239 0
30DEC26 87.50 P 0.00 0.00 0.00 16.61 -0.83 39 0 1,338 0
30DEC26 90.00 P 0.00 0.00 0.00 18.93 -0.31 41 0 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 21.13 -0.83 41 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 23.44 -0.37 40 0 6,603 0
30DEC26 97.50 P 0.00 0.00 0.00 25.95 -0.58 43 0 2,215 0
30DEC26 100.00 P 0.00 0.00 0.00 28.29 -0.61 43 0 4,748 0
30DEC26 102.50 P 0.00 0.00 0.00 30.73 -0.34 44 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 33.24 -0.34 47 0 692 -360
30DEC26 107.50 P 0.00 0.00 0.00 35.68 -0.37 47 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 38.14 -0.44 47 0 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 40.60 -0.48 0 0 136 0
30DEC26 115.00 P 0.00 0.00 0.00 43.16 -0.38 52 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 45.60 -0.44 0 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 48.10 -0.44 0 0 87 -35
30DEC26 122.50 P 0.00 0.00 0.00 50.60 -0.44 0 0 0 -7
30DEC26 125.00 P 0.00 0.00 0.00 53.33 -0.21 66 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 55.60 -0.44 0 0 60 0
30DEC26 130.00 P 0.00 0.00 0.00 58.10 -0.41 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.60 -0.44 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 63.10 -0.44 0 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 65.60 -0.44 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 68.10 -0.48 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.60 -0.44 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.32 -0.22 79 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 75.65 -0.39 74 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 78.10 -0.44 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 80.65 -0.39 77 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 83.10 -0.44 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 85.60 -0.44 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 88.10 -0.44 0 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 90.60 -0.44 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 93.10 -0.44 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 95.60 -0.47 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 98.10 -0.47 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 9 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 22,363 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.22 -0.04 41 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.27 -0.04 41 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.33 -0.05 41 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.40 -0.06 41 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.48 -0.06 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.57 -0.08 41 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.68 -0.08 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.80 -0.08 41 0 4,986 0
30MAR27 52.50 P 1.58 1.58 1.58 1.17 -0.10 41 100 778 +92
30MAR27 55.00 P 0.00 0.00 0.00 1.63 -0.14 41 0 932 0
30MAR27 57.50 P 2.58 2.58 2.55 2.20 -0.17 41 14 882 +14
30MAR27 60.00 P 3.11 3.11 3.11 2.90 -0.18 41 17 6,359 +7
30MAR27 62.50 P 0.00 0.00 0.00 3.68 -0.27 41 0 2,791 0
30MAR27 65.00 P 0.00 0.00 0.00 4.53 -0.24 40 0 6,286 0
30MAR27 67.50 P 5.48 5.48 5.48 5.53 -0.32 40 6 1,827 +6
30MAR27 70.00 P 7.00 7.00 6.65 6.67 -0.34 40 2 18,199 0
30MAR27 72.50 P 8.20 8.20 8.06 7.95 -0.35 40 500 4,814 +333
30MAR27 75.00 P 9.83 9.83 9.83 9.37 -0.35 40 2 6,899 -2
30MAR27 77.50 P 0.00 0.00 0.00 10.93 -0.39 40 0 5,181 0
30MAR27 80.00 P 13.00 13.00 13.00 12.71 +0.05 40 1 4,009 0
30MAR27 82.50 P 0.00 0.00 0.00 14.50 -0.57 40 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 16.37 -0.32 41 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 18.32 -0.61 41 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 20.28 -0.68 41 0 1,740 0
30MAR27 92.50 P 0.00 0.00 0.00 22.38 -0.68 41 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 24.51 -0.50 41 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 26.73 -0.69 41 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 29.05 -0.71 42 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 31.24 -0.80 41 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 33.58 -0.85 41 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 35.91 -0.86 41 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 38.25 -0.90 40 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 40.69 -0.88 41 0 546 0
30MAR27 115.00 P 43.20 43.20 43.07 43.19 -0.84 42 25 1,427 -25
30MAR27 117.50 P 46.02 46.02 45.68 45.61 -0.82 41 2 69 0
30MAR27 120.00 P 0.00 0.00 0.00 48.10 -0.83 0 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 50.60 -0.70 0 0 10 0
30MAR27 125.00 P 0.00 0.00 0.00 53.33 -0.47 51 0 345 0
30MAR27 127.50 P 0.00 0.00 0.00 55.60 -0.69 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 58.10 -0.69 0 0 9 0
30MAR27 132.50 P 0.00 0.00 0.00 60.60 -0.68 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 63.10 -0.68 0 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 65.60 -0.69 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 68.10 -0.69 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 70.60 -0.69 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 73.32 -0.47 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 75.65 -0.64 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 78.10 -0.70 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 80.65 -0.64 61 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 83.10 -0.69 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 85.60 -0.69 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 88.10 -0.69 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 90.60 -0.69 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 93.10 -0.69 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 95.60 -0.69 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 98.10 -0.70 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 119 0
29JUN27 32.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 0.13 -0.03 41 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.21 -0.03 42 0 7 0
29JUN27 38.00 P 0.70 0.70 0.70 0.26 -0.03 42 10 10 +10
29JUN27 39.00 P 0.00 0.00 0.00 0.31 -0.04 41 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.37 -0.05 42 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.45 -0.05 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.53 -0.06 42 0 52 0
29JUN27 43.00 P 1.04 1.04 1.04 0.62 -0.06 42 20 51 +20
29JUN27 44.00 P 0.00 0.00 0.00 0.73 -0.07 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.85 -0.08 42 0 194 0
29JUN27 46.00 P 0.00 0.00 0.00 0.97 -0.08 42 0 100 0
29JUN27 47.00 P 0.00 0.00 0.00 1.11 -0.10 42 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.28 -0.10 42 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.44 -0.11 42 0 351 0
29JUN27 50.00 P 1.96 1.96 1.96 1.61 -0.13 42 20 1,403 0
29JUN27 52.50 P 0.00 0.00 0.00 2.16 -0.14 42 0 1,740 0
29JUN27 55.00 P 0.00 0.00 0.00 2.79 -0.17 42 0 1,193 0
29JUN27 57.50 P 0.00 0.00 0.00 3.51 -0.18 42 0 1,006 0
29JUN27 60.00 P 0.00 0.00 0.00 4.31 -0.25 42 0 2,389 0
29JUN27 62.50 P 0.00 0.00 0.00 5.17 -0.25 41 0 1,431 0
29JUN27 65.00 P 0.00 0.00 0.00 6.12 -0.26 41 0 3,785 0
29JUN27 67.50 P 0.00 0.00 0.00 7.20 -0.28 41 0 3,325 0
29JUN27 70.00 P 8.30 8.30 8.30 8.36 -0.30 40 1 1,851 +1
29JUN27 72.50 P 0.00 0.00 0.00 9.67 -0.33 40 0 1,265 0
29JUN27 75.00 P 0.00 0.00 0.00 11.09 -0.30 40 0 3,584 0
29JUN27 77.50 P 0.00 0.00 0.00 12.62 -0.33 40 0 3,739 0
29JUN27 80.00 P 14.71 14.71 14.71 14.15 -0.39 40 2 4,518 +2
29JUN27 82.50 P 0.00 0.00 0.00 15.99 -0.55 41 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 17.78 -0.58 41 0 1,550 0
29JUN27 87.50 P 0.00 0.00 0.00 19.66 -0.59 41 0 815 0
29JUN27 90.00 P 20.07 20.07 20.07 21.57 -0.62 41 2 10,905 +2
29JUN27 92.50 P 0.00 0.00 0.00 23.62 -0.57 41 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 25.59 -0.64 41 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 27.65 -0.87 41 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 29.85 -0.64 41 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 32.12 -0.65 42 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 34.27 -0.72 41 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 36.56 -0.70 41 0 36 0
29JUN27 110.00 P 0.00 0.00 0.00 38.76 -0.77 41 0 810 0
29JUN27 112.50 P 0.00 0.00 0.00 41.12 -0.72 41 0 0 0
29JUN27 115.00 P 43.94 43.94 43.58 43.43 -0.74 40 2 11 +2
29JUN27 117.50 P 0.00 0.00 0.00 45.67 -0.89 38 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 48.28 -0.65 41 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 50.70 -0.70 41 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 53.33 -0.57 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 55.61 -0.79 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 58.10 -0.80 0 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 60.60 -0.79 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 63.10 -0.68 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 65.60 -0.69 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 68.10 -0.69 0 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 70.60 -0.69 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 73.32 -0.47 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 75.65 -0.64 51 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 78.10 -0.70 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 80.65 -0.75 53 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 83.10 -0.80 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 85.60 -0.80 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 88.10 -0.80 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 90.60 -0.79 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 93.10 -0.73 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 95.60 -0.73 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 98.10 -0.70 0 0 0 0
29SEP27 29.00 P 0.45 0.45 0.45 0.09 -0.01 42 12 79 +12
29SEP27 30.00 P 0.51 0.52 0.51 0.12 -0.01 42 14 159 +14
29SEP27 31.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 49 0
29SEP27 32.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.34 -0.02 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.40 -0.02 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.47 -0.04 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.56 -0.04 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.65 -0.03 42 0 200 0
29SEP27 40.00 P 0.00 0.00 0.00 0.75 -0.05 42 0 26 0
29SEP27 41.00 P 0.00 0.00 0.00 0.87 -0.05 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.00 -0.05 42 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 1.12 -0.07 42 0 100 0
29SEP27 44.00 P 0.00 0.00 0.00 1.29 -0.07 42 0 100 0
29SEP27 45.00 P 0.00 0.00 0.00 1.46 -0.07 42 0 11 0
29SEP27 46.00 P 0.00 0.00 0.00 1.63 -0.07 42 0 201 0
29SEP27 47.00 P 0.00 0.00 0.00 1.80 -0.09 42 0 2 0
29SEP27 48.00 P 2.50 2.50 2.50 2.03 -0.09 42 1 1 -1
29SEP27 49.00 P 0.00 0.00 0.00 2.25 -0.10 42 0 200 0
29SEP27 50.00 P 2.78 2.78 2.78 2.48 -0.10 42 25 39 +25
29SEP27 52.50 P 0.00 0.00 0.00 3.14 -0.12 42 0 37 0
29SEP27 55.00 P 4.04 4.04 4.04 3.87 -0.12 43 100 335 +100
29SEP27 57.50 P 0.00 0.00 0.00 4.67 -0.21 42 0 343 0
29SEP27 60.00 P 0.00 0.00 0.00 5.56 -0.17 42 0 194 0
29SEP27 62.50 P 6.40 6.40 6.40 6.43 -0.23 42 4 734 0
29SEP27 65.00 P 0.00 0.00 0.00 7.48 -0.22 41 0 4,323 0
29SEP27 67.50 P 8.82 8.85 8.74 8.58 -0.21 41 280 1,298 +160
29SEP27 70.00 P 10.10 10.10 9.74 9.78 -0.23 41 4 1,328 +2
29SEP27 72.50 P 11.05 11.05 11.05 11.10 -0.24 41 2 1,768 +2
29SEP27 75.00 P 0.00 0.00 0.00 12.51 -0.26 41 0 4,102 0
29SEP27 77.50 P 0.00 0.00 0.00 14.02 -0.28 41 0 1,053 0
29SEP27 80.00 P 0.00 0.00 0.00 15.67 -0.25 41 0 191 0
29SEP27 82.50 P 0.00 0.00 0.00 17.29 -0.24 41 0 383 0
29SEP27 85.00 P 0.00 0.00 0.00 19.50 +0.12 42 0 1,277 0
29SEP27 87.50 P 0.00 0.00 0.00 20.87 -0.34 41 0 636 0
29SEP27 90.00 P 0.00 0.00 0.00 22.74 -0.35 41 0 17 0
29SEP27 92.50 P 0.00 0.00 0.00 24.67 -0.61 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 26.64 -0.62 41 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 28.65 -0.65 41 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 30.32 -1.05 39 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 32.88 -0.88 41 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 35.19 -0.55 42 0 44 0
29SEP27 107.50 P 0.00 0.00 0.00 37.36 -0.57 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 39.55 -0.60 42 0 28 0
29SEP27 112.50 P 0.00 0.00 0.00 41.61 -0.79 41 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 43.87 -0.79 40 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 46.14 -0.81 40 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 48.55 -0.83 41 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 50.87 -0.87 40 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 53.33 -0.81 41 0 1,704 0
29SEP27 127.50 P 0.00 0.00 0.00 55.67 -0.90 39 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 58.10 -0.94 0 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 60.69 -0.90 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 63.14 -0.95 42 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 65.61 -0.79 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 68.10 -0.80 0 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 70.60 -0.80 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 73.32 -0.58 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 75.65 -0.68 47 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 78.10 -0.73 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 80.65 -0.75 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 83.10 -0.80 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 85.60 -0.80 0 0 0 0
TOTAL PUT 16,018 542,428 -603
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$ 9.500
29SEP26 7.25 C 0.00 0.00 0.00 2.29 -0.08 336 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.04 -0.08 302 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.75 -0.10 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.50 -0.10 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.25 -0.10 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.00 -0.10 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.75 -0.10 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.50 -0.10 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 -0.12 0 0 15 0
29SEP26 9.50 C 0.09 0.09 0.09 0.06 -0.11 30 15 239 +15
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.05 39 0 342 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 164 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 110 0 966 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 150 0 529 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 187 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 221 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 252 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 282 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 310 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 337 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 362 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 386 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 409 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 431 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 453 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 473 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 493 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 512 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 530 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 548 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 565 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 582 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 614 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 644 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 673 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.31 -0.06 61 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.07 -0.08 58 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.77 -0.10 22 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.53 -0.10 31 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.29 -0.10 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.06 -0.10 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.84 -0.10 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.65 -0.09 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.50 -0.08 31 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.35 -0.08 30 0 166 0
29OCT26 9.75 C 0.25 0.25 0.25 0.24 -0.06 30 30 51 -30
29OCT26 10.00 C 0.18 0.18 0.17 0.16 -0.05 30 54 103 +45
29OCT26 10.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 402 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 157 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.32 -0.09 42 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.08 -0.10 40 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.81 -0.12 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.59 -0.10 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.37 -0.10 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.16 -0.10 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.97 -0.10 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.80 -0.09 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.66 -0.09 32 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.53 -0.05 33 0 30 0
27NOV26 9.75 C 0.00 0.00 0.00 0.41 -0.06 32 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.32 -0.05 32 0 15 0
27NOV26 10.50 C 0.19 0.19 0.19 0.18 -0.04 32 25 80 +10
27NOV26 11.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 35 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 95 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.37 -0.08 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.13 -0.09 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.91 -0.09 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.66 -0.10 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.45 -0.10 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.26 -0.09 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.08 -0.09 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.92 -0.09 31 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.78 -0.08 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.65 -0.07 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 -0.07 32 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 -0.06 32 0 18 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 -0.05 32 0 52 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.04 32 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 -0.03 32 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 35 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 2 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 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 140 0
30MAR27 7.25 C 0.00 0.00 0.00 2.52 -0.08 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.30 -0.08 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.09 -0.09 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.89 -0.09 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.65 -0.09 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.48 -0.09 31 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.32 -0.08 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.20 -0.05 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.06 -0.05 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.93 -0.05 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.79 -0.08 31 0 179 0
30MAR27 10.00 C 0.00 0.00 0.00 0.71 -0.05 32 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 -0.06 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.39 -0.06 31 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.02 31 0 14 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN27 7.25 C 0.00 0.00 0.00 2.61 -0.09 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.40 -0.09 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.21 -0.09 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.02 -0.09 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.84 -0.09 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.63 -0.08 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.48 -0.07 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.38 -0.03 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.24 -0.07 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.09 -0.10 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.98 -0.09 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.88 -0.05 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.72 -0.05 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.57 -0.04 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.45 -0.04 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.36 -0.02 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.28 -0.02 33 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.21 -0.02 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 0.00 34 0 10 0
29SEP27 7.25 C 0.00 0.00 0.00 2.61 -0.09 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.48 -0.02 37 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.29 -0.08 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.12 -0.07 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.96 -0.06 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.76 -0.09 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.63 -0.09 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.49 -0.08 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.35 -0.09 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.23 -0.08 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.12 -0.08 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.02 -0.07 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.85 -0.06 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.71 -0.05 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.59 -0.05 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.49 -0.05 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.41 -0.04 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.35 -0.03 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.29 -0.03 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.24 -0.02 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
TOTAL CALL 124 7,930 +40
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 232 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 123 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 29 0
29SEP26 9.50 P 0.08 0.09 0.08 0.05 -0.01 25 30 382 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 +0.06 40 0 453 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 +0.09 0 0 394 0
29SEP26 10.50 P 0.00 0.00 0.00 1.00 +0.10 0 0 220 -18
29SEP26 11.00 P 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.00 +0.10 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.50 +0.10 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.00 +0.10 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.50 +0.10 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.00 +0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.50 +0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.00 +0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.50 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.00 +0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.50 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.50 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.50 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.50 +0.10 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 31 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.07 0.00 29 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 80 0
29OCT26 9.25 P 0.21 0.21 0.19 0.21 +0.02 30 1,045 1,243 +1,015
29OCT26 9.50 P 0.32 0.32 0.32 0.32 +0.03 30 1 101 0
29OCT26 9.75 P 0.00 0.00 0.00 0.47 +0.03 30 0 153 0
29OCT26 10.00 P 0.00 0.00 0.00 0.63 +0.05 29 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 1.04 +0.07 30 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.51 +0.10 31 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 2.00 +0.10 0 0 45 0
29OCT26 12.00 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.00 +0.10 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.50 +0.10 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 0.00 33 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.12 0.00 32 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.18 0.00 32 0 123 0
27NOV26 9.00 P 0.27 0.27 0.26 0.25 +0.01 31 30 56 0
27NOV26 9.25 P 0.33 0.33 0.33 0.35 +0.02 31 15 72 +10
27NOV26 9.50 P 0.00 0.00 0.00 0.46 +0.03 31 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.59 +0.01 30 0 61 0
27NOV26 10.00 P 0.78 0.78 0.78 0.79 +0.06 33 46 204 0
27NOV26 10.50 P 0.00 0.00 0.00 1.13 +0.05 31 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.56 +0.08 32 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 2.01 +0.07 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.00 +0.10 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.50 +0.10 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 0.00 32 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 +0.01 32 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 +0.02 32 0 70 0
30DEC26 9.00 P 0.00 0.00 0.00 0.36 +0.01 32 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 +0.03 32 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 +0.03 32 0 93 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 +0.05 32 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 +0.04 31 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 +0.05 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 +0.07 32 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 2.05 +0.07 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.51 +0.09 30 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 3.00 +0.09 0 0 0 -85
30DEC26 13.00 P 0.00 0.00 0.00 3.50 +0.10 0 0 0 -3
30DEC26 13.50 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.00 +0.10 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.50 +0.10 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.00 +0.10 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.50 +0.10 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.00 +0.10 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.50 +0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.00 +0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.50 +0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.00 +0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.50 +0.10 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.50 +0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.50 +0.10 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.50 +0.10 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 0.00 31 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.37 +0.02 32 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 +0.01 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 +0.02 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 +0.03 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.78 +0.04 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.91 +0.03 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.06 +0.04 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.39 +0.04 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.77 +0.06 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.17 +0.06 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.60 +0.07 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.04 +0.07 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.51 +0.09 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.50 +0.08 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.00 +0.10 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.50 +0.10 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.00 +0.10 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.50 +0.10 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 +0.02 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.38 +0.02 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.44 +0.01 32 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.53 +0.02 32 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.62 +0.03 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.72 +0.03 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.84 +0.04 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.96 +0.04 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.10 +0.05 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.24 +0.05 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.39 +0.05 31 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.71 +0.06 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.06 +0.06 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.43 +0.05 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.83 +0.06 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.24 +0.06 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.67 +0.05 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.12 +0.05 25 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.57 +0.05 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.03 +0.06 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.51 +0.07 0 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 6.08 +0.17 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.56 +0.15 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.04 +0.10 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.36 +0.02 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.43 +0.02 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.51 +0.01 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.60 +0.02 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.71 +0.03 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.81 +0.02 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.93 +0.03 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.05 +0.03 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.18 +0.03 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.32 +0.04 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.47 +0.05 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.62 +0.05 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.94 +0.04 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.29 +0.03 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.67 +0.04 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.06 +0.02 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.47 +0.05 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.90 +0.05 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.33 +0.05 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.77 +0.06 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.21 +0.09 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.67 +0.09 34 0 0 0
TOTAL PUT 1,167 6,015 +919
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$ 25.860
29SEP26 9.00 C 0.00 0.00 0.00 16.92 +0.02 990 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 16.61 -0.04 0 0 150 0
29SEP26 9.50 C 0.00 0.00 0.00 16.45 +0.051,007 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.13 -0.02 786 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 15.96 +0.06 977 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 15.38 -0.02 730 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.87 -0.03 636 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 14.36 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.95 +0.05 790 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.36 -0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.86 -0.04 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.36 -0.04 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.86 -0.04 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.46 +0.06 627 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.86 -0.04 0 0 13,000 0
29SEP26 15.50 C 0.00 0.00 0.00 10.37 -0.04 394 3,150 2,452 -844
29SEP26 16.00 C 0.00 0.00 0.00 9.86 -0.05 0 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 9.40 -0.01 428 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 8.86 -0.05 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.36 -0.05 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.86 -0.05 0 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 7.46 +0.05 393 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.88 -0.03 275 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.36 -0.05 0 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 5.86 -0.05 0 0 5,514 0
29SEP26 21.00 C 4.60 4.60 4.60 4.87 -0.04 174 1 376 -1
29SEP26 22.00 C 3.83 3.83 3.83 3.86 -0.05 0 1 619 0
29SEP26 23.00 C 2.81 2.81 2.75 2.86 -0.05 0 62 1,233 -62
29SEP26 24.00 C 1.68 1.68 1.68 1.88 -0.05 82 30 9,781 +30
29SEP26 25.00 C 0.78 1.12 0.78 0.91 -0.15 56 104 13,397 -9
29SEP26 26.00 C 0.50 0.50 0.19 0.22 -0.16 52 4,863 4,815 -2,784
29SEP26 27.00 C 0.18 0.18 0.03 0.06 -0.08 71 1,626 19,456 -789
29SEP26 28.00 C 0.03 0.03 0.01 0.03 -0.03 94 838 15,747 -540
29SEP26 29.00 C 0.01 0.01 0.01 0.02 -0.01 116 171 8,124 -6
29SEP26 30.00 C 0.01 0.01 0.01 0.01 -0.01 130 21 9,903 0
29SEP26 31.00 C 0.01 0.01 0.01 0.01 0.00 154 2 4,503 -2
29SEP26 32.00 C 0.01 0.01 0.01 0.01 0.00 177 28 3,666 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 199 0 7,111 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 220 0 2,829 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 239 0 7,428 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 259 0 18,405 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 277 0 8,307 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 295 0 6,556 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 312 2,600 13,536 -2,600
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 328 0 18,190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 345 0 2,913 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 360 0 1,792 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 375 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 390 0 2,716 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 404 0 3,666 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 418 0 2,313 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 431 0 1,465 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 444 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 457 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 470 0 19,838 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 500 0 3,392 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 528 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 555 0 1,022 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 580 0 7,144 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 604 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 627 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 650 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 671 0 766 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 691 0 351 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 711 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 729 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 747 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 765 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 782 0 363 0
02OCT26 18.00 C 0.00 0.00 0.00 7.87 -0.06 132 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 7.62 -0.06 127 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 7.46 +0.03 195 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 7.12 -0.06 117 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 6.88 -0.05 132 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 6.62 -0.06 108 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 6.39 -0.04 132 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 6.14 -0.05 126 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 5.87 -0.07 94 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 5.37 -0.07 86 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 4.89 -0.02 101 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 4.37 -0.04 69 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 3.87 -0.05 60 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 3.37 -0.05 52 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 2.87 -0.06 45 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 2.38 -0.07 47 0 0 0
02OCT26 24.00 C 1.83 1.83 1.83 1.90 -0.09 46 2 1 +1
02OCT26 24.50 C 0.00 0.00 0.00 1.44 -0.16 44 0 30 0
02OCT26 25.00 C 1.08 1.08 1.01 1.01 -0.19 42 15 153 +15
02OCT26 25.50 C 0.74 0.85 0.55 0.69 -0.16 45 292 183 -26
02OCT26 26.00 C 0.56 0.62 0.38 0.42 -0.14 44 450 439 +193
02OCT26 26.50 C 0.46 0.46 0.22 0.27 -0.10 48 101 287 +58
02OCT26 27.00 C 0.27 0.27 0.14 0.17 -0.07 51 50 609 +18
02OCT26 27.50 C 0.15 0.15 0.09 0.10 -0.05 52 163 238 +121
02OCT26 28.00 C 0.07 0.07 0.05 0.06 -0.03 55 26 1,307 0
02OCT26 28.50 C 0.05 0.05 0.05 0.04 -0.02 58 1 474 -1
02OCT26 29.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 149 0
02OCT26 29.50 C 0.04 0.04 0.04 0.02 -0.01 65 65 94 -36
02OCT26 30.00 C 0.02 0.02 0.02 0.01 -0.01 65 156 234 +156
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 71 0 57 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 101 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 83 0 132 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 94 0 12 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 76 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 104 0 77 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 7.90 - 99 0 0 -
09OCT26 18.25 C 0.00 0.00 0.00 7.64 - 88 0 0 -
09OCT26 18.50 C 0.00 0.00 0.00 7.46 - 115 0 0 -
09OCT26 18.75 C 0.00 0.00 0.00 7.15 - 89 0 0 -
09OCT26 19.00 C 0.00 0.00 0.00 6.90 - 85 0 0 -
09OCT26 19.25 C 0.00 0.00 0.00 6.70 - 100 0 0 -
09OCT26 19.50 C 0.00 0.00 0.00 6.41 - 83 0 0 -
09OCT26 19.75 C 0.00 0.00 0.00 6.15 - 75 0 0 -
09OCT26 20.00 C 0.00 0.00 0.00 5.90 - 72 0 0 -
09OCT26 20.50 C 0.00 0.00 0.00 5.41 - 70 0 0 -
09OCT26 21.00 C 0.00 0.00 0.00 4.93 - 70 0 0 -
09OCT26 21.50 C 0.00 0.00 0.00 4.39 - 49 0 0 -
09OCT26 22.00 C 0.00 0.00 0.00 3.89 - 43 0 0 -
09OCT26 22.50 C 0.00 0.00 0.00 3.41 - 45 0 0 -
09OCT26 23.00 C 0.00 0.00 0.00 2.93 - 44 0 0 -
09OCT26 23.50 C 0.00 0.00 0.00 2.48 - 44 0 0 -
09OCT26 24.00 C 0.00 0.00 0.00 2.06 - 45 0 0 -
09OCT26 24.50 C 0.00 0.00 0.00 1.65 - 44 0 0 -
09OCT26 25.00 C 1.26 1.26 1.26 1.26 - 41 100 100 -
09OCT26 25.50 C 1.00 1.00 1.00 0.97 - 42 1 1 -
09OCT26 26.00 C 0.00 0.00 0.00 0.72 - 43 0 0 -
09OCT26 26.50 C 0.52 0.58 0.50 0.52 - 43 47 47 -
09OCT26 27.00 C 0.40 0.47 0.31 0.37 - 44 139 121 -
09OCT26 27.50 C 0.30 0.30 0.30 0.28 - 46 58 56 -
09OCT26 28.00 C 0.21 0.23 0.19 0.19 - 46 223 191 -
09OCT26 28.50 C 0.22 0.22 0.13 0.14 - 48 120 90 -
09OCT26 29.00 C 0.12 0.13 0.11 0.10 - 49 101 101 -
09OCT26 29.50 C 0.08 0.08 0.08 0.07 - 50 30 30 -
09OCT26 30.00 C 0.07 0.07 0.07 0.05 - 51 30 30 -
09OCT26 30.50 C 0.00 0.00 0.00 0.04 - 53 0 0 -
09OCT26 31.00 C 0.00 0.00 0.00 0.03 - 54 0 0 -
09OCT26 31.50 C 0.00 0.00 0.00 0.02 - 55 0 0 -
09OCT26 32.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 32.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 33.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
09OCT26 33.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 34.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
09OCT26 34.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
09OCT26 35.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
09OCT26 35.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
09OCT26 36.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 16.92 -0.02 166 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 16.61 -0.08 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.45 +0.01 172 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.13 -0.06 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.96 +0.02 167 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.38 -0.06 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.91 -0.04 127 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.39 -0.06 84 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.95 0.00 133 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.37 -0.08 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.87 -0.09 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.42 -0.04 101 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.87 -0.09 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.46 0.00 104 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.88 -0.09 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.37 -0.10 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.88 -0.09 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.40 -0.08 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.89 -0.09 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.40 -0.09 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.90 -0.15 0 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 7.46 -0.11 63 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.93 -0.09 50 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 6.44 -0.10 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.95 -0.14 47 0 138 0
29OCT26 21.00 C 0.00 0.00 0.00 5.00 -0.02 47 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 4.06 -0.04 43 0 281 0
29OCT26 23.00 C 3.04 3.23 3.04 3.16 -0.19 40 31 314 +29
29OCT26 24.00 C 2.27 2.28 2.27 2.40 -0.17 41 60 1,201 0
29OCT26 25.00 C 1.75 1.76 1.61 1.76 -0.10 42 713 1,497 +364
29OCT26 26.00 C 1.27 1.36 1.10 1.21 -0.14 41 702 1,193 +108
29OCT26 27.00 C 0.79 0.96 0.78 0.85 -0.10 42 309 7,824 +69
29OCT26 28.00 C 0.70 0.70 0.52 0.58 -0.07 43 613 9,818 +95
29OCT26 29.00 C 0.40 0.42 0.36 0.39 -0.07 44 716 5,160 -6
29OCT26 30.00 C 0.28 0.30 0.25 0.28 -0.04 47 278 5,415 -169
29OCT26 31.00 C 0.20 0.22 0.18 0.18 -0.04 47 117 3,434 +11
29OCT26 32.00 C 0.13 0.15 0.13 0.14 -0.01 50 82 5,662 +36
29OCT26 33.00 C 0.10 0.12 0.09 0.10 0.00 51 62 1,661 +60
29OCT26 34.00 C 0.08 0.08 0.07 0.07 0.00 52 26 828 -16
29OCT26 35.00 C 0.05 0.06 0.05 0.05 0.00 53 57 2,538 +5
29OCT26 36.00 C 0.00 0.00 0.00 0.04 0.00 55 0 1,290 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 0.00 57 0 4,116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 0.00 57 0 928 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 638 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 974 0
29OCT26 41.00 C 0.01 0.01 0.01 0.01 0.00 61 50 376 +50
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 225 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 303 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.92 -0.03 107 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 16.63 -0.07 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.45 +0.01 116 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.13 -0.06 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.96 +0.02 113 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.39 -0.05 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.91 -0.04 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.40 -0.05 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.95 0.00 86 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.41 -0.04 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.91 -0.05 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.42 -0.04 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.92 -0.04 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.46 0.00 66 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.93 -0.04 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.44 -0.04 46 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.96 -0.01 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.47 -0.02 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.98 -0.02 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.50 -0.02 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.02 -0.03 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.54 -0.03 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.06 -0.02 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.59 -0.02 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.13 -0.02 47 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 5.22 -0.04 45 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 4.38 -0.05 44 0 90 0
27NOV26 23.00 C 3.48 3.48 3.48 3.61 -0.06 44 30 281 +30
27NOV26 24.00 C 2.77 2.87 2.77 2.92 -0.12 43 150 407 +120
27NOV26 25.00 C 2.18 2.32 2.18 2.31 -0.10 43 94 442 +16
27NOV26 26.00 C 1.80 1.89 1.73 1.78 -0.12 42 540 1,490 +50
27NOV26 27.00 C 1.40 1.44 1.34 1.38 -0.11 43 167 2,137 -119
27NOV26 28.00 C 1.08 1.17 1.04 1.09 -0.07 44 88 1,451 +60
27NOV26 29.00 C 0.85 0.85 0.80 0.85 -0.06 45 52 1,165 -43
27NOV26 30.00 C 0.61 0.68 0.61 0.65 -0.07 45 1,067 2,135 +764
27NOV26 31.00 C 0.49 0.52 0.49 0.49 -0.08 46 107 3,276 +14
27NOV26 32.00 C 0.41 0.42 0.40 0.37 -0.08 46 76 2,417 -55
27NOV26 33.00 C 0.30 0.33 0.29 0.28 -0.08 47 83 3,199 +17
27NOV26 34.00 C 0.26 0.26 0.26 0.21 -0.07 47 7 601 +1
27NOV26 35.00 C 0.00 0.00 0.00 0.16 -0.06 48 0 1,727 0
27NOV26 36.00 C 0.16 0.16 0.16 0.12 -0.06 48 180 5,143 +180
27NOV26 37.00 C 0.13 0.13 0.13 0.09 -0.06 48 180 2,319 0
27NOV26 38.00 C 0.11 0.11 0.11 0.07 -0.05 49 180 858 +180
27NOV26 39.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 595 0
27NOV26 40.00 C 0.08 0.08 0.08 0.05 -0.03 51 20 1,043 +20
27NOV26 41.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 470 0
27NOV26 42.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 251 0
27NOV26 43.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 231 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 811 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.94 -0.01 82 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.68 -0.02 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.45 +0.01 83 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.18 -0.01 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.96 +0.02 82 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.45 +0.01 70 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.96 +0.01 70 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.47 +0.02 70 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.97 +0.01 65 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.48 +0.02 64 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.99 +0.02 63 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.50 +0.02 61 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.01 +0.01 60 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 11.52 +0.01 58 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.03 -0.02 56 3,150 20,148 +3,150
30DEC26 15.50 C 0.00 0.00 0.00 10.55 +0.01 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.07 +0.01 54 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.59 +0.01 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.12 +0.01 52 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 8.63 0.00 50 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.17 +0.01 50 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 7.70 0.00 48 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.25 0.00 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.80 0.00 47 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 6.37 +0.01 47 0 199 0
30DEC26 21.00 C 0.00 0.00 0.00 5.51 0.00 45 0 201 0
30DEC26 22.00 C 0.00 0.00 0.00 4.79 +0.07 46 0 958 0
30DEC26 23.00 C 3.81 3.81 3.81 3.97 -0.04 43 30 1,058 0
30DEC26 24.00 C 3.29 3.49 3.13 3.30 -0.13 42 1,040 4,236 +610
30DEC26 25.00 C 2.72 2.86 2.54 2.71 -0.14 42 867 4,423 +777
30DEC26 26.00 C 2.26 2.33 2.10 2.22 -0.13 42 616 2,723 +41
30DEC26 27.00 C 1.80 1.95 1.79 1.81 -0.12 42 392 7,449 +242
30DEC26 28.00 C 1.44 1.60 1.44 1.47 -0.11 42 392 8,402 +31
30DEC26 29.00 C 1.21 1.31 1.21 1.22 -0.07 43 300 11,674 +30
30DEC26 30.00 C 1.00 1.00 0.96 0.99 -0.07 44 12 10,275 +1
30DEC26 31.00 C 0.79 0.79 0.79 0.80 -0.08 44 92 3,053 -32
30DEC26 32.00 C 0.64 0.69 0.63 0.64 -0.09 44 176 5,281 -85
30DEC26 33.00 C 0.51 0.54 0.51 0.51 -0.09 45 81 22,202 0
30DEC26 34.00 C 0.48 0.48 0.42 0.41 -0.09 45 150 2,081 +30
30DEC26 35.00 C 0.36 0.36 0.36 0.33 -0.08 45 62 4,980 +60
30DEC26 36.00 C 0.31 0.36 0.31 0.26 -0.08 45 108 8,667 -99
30DEC26 37.00 C 0.27 0.27 0.27 0.21 -0.07 46 3 8,315 0
30DEC26 38.00 C 0.00 0.00 0.00 0.17 -0.06 46 0 5,848 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 -0.06 47 0 9,935 0
30DEC26 40.00 C 0.21 0.21 0.19 0.11 -0.05 47 109 3,830 -4
30DEC26 41.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 3,299 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 2,360 0
30DEC26 43.00 C 0.12 0.12 0.12 0.06 -0.04 48 1 1,302 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.04 48 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 -0.04 49 2,600 10,113 +2,600
30DEC26 46.00 C 0.00 0.00 0.00 0.03 -0.04 48 0 1,126 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 465 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 379 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 10,743 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,229 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,419 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 487 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 254 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 7,425 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 17.03 -0.01 68 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.79 -0.01 68 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.55 0.00 68 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.31 0.00 67 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.08 +0.01 69 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.57 -0.02 62 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.11 +0.01 64 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 14.63 0.00 63 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.18 +0.03 64 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 13.67 0.00 60 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.25 +0.05 62 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 12.76 +0.03 60 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.24 -0.02 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 11.79 0.00 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.32 0.00 54 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 10.85 -0.02 52 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 10.39 -0.01 51 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 9.93 -0.03 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.48 -0.02 49 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.05 -0.02 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.61 -0.03 47 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 8.18 -0.03 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.71 -0.09 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.32 -0.07 45 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 6.92 -0.16 44 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 6.15 -0.17 43 0 290 0
30MAR27 22.00 C 0.00 0.00 0.00 5.43 -0.17 42 0 1,666 0
30MAR27 23.00 C 0.00 0.00 0.00 4.77 -0.09 42 0 1,295 0
30MAR27 24.00 C 4.21 4.21 4.21 4.22 -0.13 42 3 871 0
30MAR27 25.00 C 3.67 3.76 3.67 3.69 -0.12 42 53 3,178 -52
30MAR27 26.00 C 3.15 3.19 3.15 3.20 -0.11 42 16 9,194 +5
30MAR27 27.00 C 2.80 2.80 2.69 2.79 -0.11 42 38 3,744 -2
30MAR27 28.00 C 0.00 0.00 0.00 2.42 -0.09 42 0 5,797 0
30MAR27 29.00 C 0.00 0.00 0.00 2.12 -0.07 43 0 3,606 0
30MAR27 30.00 C 1.85 1.85 1.81 1.82 -0.09 42 42 5,214 0
30MAR27 31.00 C 0.00 0.00 0.00 1.56 -0.11 42 0 3,857 0
30MAR27 32.00 C 0.00 0.00 0.00 1.34 -0.11 42 0 15,663 0
30MAR27 33.00 C 1.21 1.21 1.21 1.14 -0.12 42 30 10,832 0
30MAR27 34.00 C 0.00 0.00 0.00 0.97 -0.12 42 0 7,031 0
30MAR27 35.00 C 0.00 0.00 0.00 0.83 -0.12 42 0 4,718 0
30MAR27 36.00 C 0.88 0.88 0.88 0.70 -0.12 42 7 937 0
30MAR27 37.00 C 0.00 0.00 0.00 0.60 -0.12 42 0 363 0
30MAR27 38.00 C 0.66 0.66 0.66 0.51 -0.11 42 100 1,252 +39
30MAR27 39.00 C 0.00 0.00 0.00 0.43 -0.11 42 0 2,101 0
30MAR27 40.00 C 0.53 0.57 0.53 0.36 -0.11 42 62 7,158 -58
30MAR27 41.00 C 0.00 0.00 0.00 0.31 -0.10 42 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.26 -0.10 42 0 357 0
30MAR27 43.00 C 0.00 0.00 0.00 0.22 -0.09 42 0 507 0
30MAR27 44.00 C 0.36 0.39 0.36 0.19 -0.09 43 200 619 -200
30MAR27 45.00 C 0.00 0.00 0.00 0.16 -0.08 43 0 2,429 0
30MAR27 46.00 C 0.00 0.00 0.00 0.13 -0.08 42 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 0.11 -0.08 42 0 631 0
30MAR27 48.00 C 0.00 0.00 0.00 0.10 -0.06 43 0 298 0
30MAR27 49.00 C 0.00 0.00 0.00 0.08 -0.07 43 0 298 0
30MAR27 50.00 C 0.00 0.00 0.00 0.07 -0.06 43 0 2,389 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 -0.05 43 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.02 -0.04 43 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 26 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.01 47 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 50 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 53 0 146 0
29JUN27 9.00 C 0.00 0.00 0.00 17.16 +0.02 66 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 16.91 0.00 64 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 16.67 0.00 63 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.43 0.00 62 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.18 -0.03 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 15.72 0.00 59 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.27 +0.02 60 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 14.83 +0.04 60 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.32 0.00 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 13.90 +0.04 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.39 -0.01 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 12.93 -0.01 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.49 0.00 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.04 0.00 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 11.59 -0.01 50 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.15 -0.01 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.72 -0.01 49 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.29 -0.02 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.87 -0.01 48 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 9.46 -0.02 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.05 -0.03 46 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 8.66 -0.02 46 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.22 -0.07 45 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 7.88 -0.03 45 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 7.47 -0.07 44 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 6.76 -0.08 43 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.08 -0.10 42 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 5.46 -0.10 42 0 227 0
29JUN27 24.00 C 4.99 4.99 4.84 4.90 -0.10 42 120 599 +120
29JUN27 25.00 C 4.48 4.48 4.31 4.36 -0.13 41 150 982 +150
29JUN27 26.00 C 4.05 4.13 3.88 3.98 +0.09 42 180 2,196 +180
29JUN27 27.00 C 3.48 3.48 3.48 3.61 -0.07 43 30 1,010 +30
29JUN27 28.00 C 0.00 0.00 0.00 3.21 -0.07 42 0 6,996 0
29JUN27 29.00 C 2.84 2.94 2.84 2.85 -0.11 42 40 1,653 +40
29JUN27 30.00 C 0.00 0.00 0.00 2.58 -0.08 43 0 1,551 0
29JUN27 31.00 C 0.00 0.00 0.00 2.31 -0.09 43 0 1,017 0
29JUN27 32.00 C 2.07 2.18 2.06 2.05 -0.13 43 148 1,285 +118
29JUN27 33.00 C 1.88 1.88 1.86 1.83 -0.13 43 182 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 1.63 -0.15 43 0 2,902 0
29JUN27 35.00 C 0.00 0.00 0.00 1.45 -0.16 43 0 382 0
29JUN27 36.00 C 0.00 0.00 0.00 1.29 -0.18 43 0 75 0
29JUN27 37.00 C 0.00 0.00 0.00 1.15 -0.19 43 0 284 0
29JUN27 38.00 C 0.00 0.00 0.00 1.02 -0.20 43 0 380 0
29JUN27 39.00 C 0.00 0.00 0.00 0.91 -0.22 43 0 429 0
29JUN27 40.00 C 0.00 0.00 0.00 0.81 -0.23 43 0 52 0
29JUN27 41.00 C 0.00 0.00 0.00 0.72 -0.23 43 0 200 0
29JUN27 42.00 C 0.81 0.81 0.81 0.64 -0.23 43 30 145 0
29JUN27 43.00 C 0.75 0.75 0.75 0.57 -0.24 43 130 166 +95
29JUN27 44.00 C 0.00 0.00 0.00 0.50 -0.24 43 0 54 0
29JUN27 45.00 C 0.65 0.65 0.65 0.45 -0.24 43 30 4,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.40 -0.24 43 0 136 0
29JUN27 47.00 C 0.56 0.56 0.56 0.36 -0.23 43 100 245 +100
29JUN27 48.00 C 0.00 0.00 0.00 0.32 -0.23 43 0 145 0
29JUN27 49.00 C 0.00 0.00 0.00 0.28 -0.23 43 0 135 0
29JUN27 50.00 C 0.00 0.00 0.00 0.25 -0.23 43 0 233 0
29JUN27 52.50 C 0.00 0.00 0.00 0.19 -0.21 43 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.14 -0.21 43 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.11 -0.19 43 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.09 -0.17 44 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.07 -0.16 44 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.05 -0.16 44 0 104 0
29JUN27 67.50 C 0.00 0.00 0.00 0.04 -0.15 44 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.03 -0.14 44 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.02 -0.14 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 -0.13 42 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 -0.12 43 0 213 0
29SEP27 9.00 C 0.00 0.00 0.00 17.31 +0.01 64 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.08 +0.01 64 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 16.85 +0.01 63 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 16.62 +0.01 62 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.39 +0.01 62 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 15.93 +0.01 60 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 15.46 -0.01 58 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.03 +0.02 58 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 14.58 +0.02 57 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.11 0.00 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 13.66 0.00 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.22 -0.01 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 12.79 0.00 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.36 +0.32 51 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 11.93 -0.01 50 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 11.51 -0.02 50 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.08 -0.03 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 10.64 -0.05 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.24 -0.04 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 9.85 -0.03 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.47 -0.02 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.09 -0.03 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.73 -0.02 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.37 -0.02 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.02 -0.03 44 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 7.35 -0.04 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.71 -0.07 43 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.13 -0.09 43 0 8 0
29SEP27 24.00 C 0.00 0.00 0.00 5.63 -0.06 43 0 30 0
29SEP27 25.00 C 5.17 5.17 5.17 5.17 -0.02 43 2 14 +2
29SEP27 26.00 C 4.75 4.75 4.64 4.48 -0.06 41 135 168 +135
29SEP27 27.00 C 0.00 0.00 0.00 4.28 -0.08 43 0 90 0
29SEP27 28.00 C 0.00 0.00 0.00 3.92 -0.09 43 0 1,042 0
29SEP27 29.00 C 0.00 0.00 0.00 3.58 -0.11 43 0 50 0
29SEP27 30.00 C 3.23 3.23 3.23 3.29 -0.10 43 1 45 +1
29SEP27 31.00 C 0.00 0.00 0.00 3.00 -0.09 43 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 2.73 -0.11 43 0 13 0
29SEP27 33.00 C 0.00 0.00 0.00 2.50 -0.12 43 0 5 0
29SEP27 34.00 C 2.28 2.28 2.28 2.29 -0.12 43 42 89 +42
29SEP27 35.00 C 0.00 0.00 0.00 2.09 -0.13 43 0 18 0
29SEP27 36.00 C 1.95 1.96 1.95 1.91 -0.14 43 227 393 +197
29SEP27 37.00 C 0.00 0.00 0.00 1.75 -0.15 43 0 11 0
29SEP27 38.00 C 1.66 1.66 1.66 1.60 -0.16 44 77 115 +77
29SEP27 39.00 C 0.00 0.00 0.00 1.46 -0.19 44 0 365 0
29SEP27 40.00 C 1.55 1.55 1.55 1.34 -0.21 44 2 128 +2
29SEP27 41.00 C 0.00 0.00 0.00 1.23 -0.22 44 0 381 0
29SEP27 42.00 C 0.00 0.00 0.00 1.13 -0.23 44 0 84 0
29SEP27 43.00 C 1.17 1.17 1.17 1.04 -0.25 44 45 134 +45
29SEP27 44.00 C 1.12 1.12 1.12 0.95 -0.26 44 100 167 +100
29SEP27 45.00 C 0.00 0.00 0.00 0.88 -0.27 44 0 190 0
29SEP27 46.00 C 0.00 0.00 0.00 0.81 -0.28 44 0 251 0
29SEP27 47.00 C 0.00 0.00 0.00 0.74 -0.29 44 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 0.69 -0.29 44 0 39 0
29SEP27 49.00 C 0.00 0.00 0.00 0.63 -0.30 44 0 201 0
29SEP27 50.00 C 0.00 0.00 0.00 0.59 -0.30 45 0 172 0
29SEP27 52.50 C 0.00 0.00 0.00 0.48 -0.31 45 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.40 -0.32 45 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.33 -0.32 45 0 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.28 -0.32 46 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.24 -0.31 46 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.20 -0.32 46 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.17 -0.31 46 0 0 0
29SEP27 70.00 C 0.32 0.33 0.32 0.15 -0.31 47 45 108 +45
TOTAL CALL 35,052 701,853 +3,326
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 788 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 768 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 749 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 731 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 713 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 678 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 645 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 613 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 583 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 554 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 526 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 500 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 474 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 449 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 425 0 13,278 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 402 3,150 3,461 -180
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 380 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 358 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 336 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 314 0 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 293 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 273 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 253 0 1,096 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 234 0 2,982 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 216 0 13,457 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 180 0 2,081 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 143 0 4,019 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6,495 0
29SEP26 24.00 P 0.02 0.03 0.02 0.02 -0.01 83 1,653 9,848 +1,093
29SEP26 25.00 P 0.08 0.13 0.04 0.07 -0.05 64 1,178 17,867 -523
29SEP26 26.00 P 0.37 0.59 0.28 0.36 -0.09 52 2,022 9,207 -672
29SEP26 27.00 P 0.90 1.49 0.90 1.19 -0.01 68 1,120 10,732 -130
29SEP26 28.00 P 2.10 2.51 2.04 2.18 +0.05 101 122 7,231 0
29SEP26 29.00 P 3.15 3.25 3.15 3.15 +0.02 107 80 5,558 -269
29SEP26 30.00 P 3.90 4.17 3.90 4.15 -0.02 133 24 4,721 -5,219
29SEP26 31.00 P 5.20 5.20 5.20 5.19 +0.08 201 1 3,519 -2,948
29SEP26 32.00 P 6.35 6.35 5.97 6.21 -0.08 243 6 1,907 0
29SEP26 33.00 P 7.28 7.28 7.18 7.18 +0.05 245 8 1,800 -1,284
29SEP26 34.00 P 0.00 0.00 0.00 8.15 -0.01 224 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 9.15 +0.05 245 0 1,325 0
29SEP26 36.00 P 0.00 0.00 0.00 10.15 +0.05 265 0 201 0
29SEP26 37.00 P 0.00 0.00 0.00 11.14 +0.04 0 0 411 -13
29SEP26 38.00 P 0.00 0.00 0.00 12.15 -0.01 301 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 13.24 +0.13 437 2,600 7 -2,600
29SEP26 40.00 P 14.36 14.36 14.04 14.20 +0.09 421 300 11,235 -296
29SEP26 41.00 P 0.00 0.00 0.00 15.15 +0.04 352 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 16.15 +0.04 367 0 29 0
29SEP26 43.00 P 17.15 17.15 17.15 17.15 +0.04 383 1 286 0
29SEP26 44.00 P 0.00 0.00 0.00 18.15 +0.04 398 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 19.18 +0.07 484 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 20.16 +0.06 460 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 21.16 +0.06 475 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.16 +0.06 489 0 0 0
29SEP26 49.00 P 23.16 23.26 23.16 23.14 +0.04 0 60 0 -60
29SEP26 50.00 P 0.00 0.00 0.00 24.15 -0.01 482 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.68 +0.07 591 0 0 0
29SEP26 55.00 P 29.28 29.37 29.23 29.19 +0.08 642 80 31 -80
29SEP26 57.50 P 0.00 0.00 0.00 31.64 +0.03 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 34.20 +0.09 719 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.72 +0.11 776 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 39.15 +0.04 643 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.70 +0.09 799 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 44.14 +0.03 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.68 +0.08 810 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 49.35 +0.251,035 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.88 +0.281,081 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 54.14 +0.04 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.75 +0.151,010 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 59.51 +0.411,237 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 117 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 99 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 190 0
02OCT26 23.50 P 0.03 0.03 0.03 0.02 -0.02 51 15 70 +10
02OCT26 24.00 P 0.07 0.07 0.07 0.04 -0.04 48 92 93 +62
02OCT26 24.50 P 0.13 0.15 0.11 0.08 -0.07 46 20 63 +14
02OCT26 25.00 P 0.24 0.27 0.19 0.18 -0.06 46 38 252 +30
02OCT26 25.50 P 0.33 0.46 0.31 0.32 -0.08 44 382 603 +153
02OCT26 26.00 P 0.62 0.67 0.62 0.57 -0.04 46 220 963 +58
02OCT26 26.50 P 1.02 1.02 1.02 0.90 -0.02 47 30 445 +30
02OCT26 27.00 P 1.41 1.41 1.41 1.29 +0.01 49 2 299 0
02OCT26 27.50 P 1.77 1.77 1.77 1.76 +0.08 57 30 102 +30
02OCT26 28.00 P 0.00 0.00 0.00 2.20 +0.02 56 0 100 0
02OCT26 28.50 P 0.00 0.00 0.00 2.67 +0.03 57 0 80 0
02OCT26 29.00 P 0.00 0.00 0.00 3.16 +0.03 61 0 1 0
02OCT26 29.50 P 0.00 0.00 0.00 3.65 +0.04 62 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 4.15 -0.02 69 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 4.64 -0.03 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 5.19 +0.02 102 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 5.64 +0.04 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 6.21 -0.08 123 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 6.64 +0.04 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 7.18 +0.05 125 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 7.64 +0.04 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 8.15 -0.01 116 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 8.64 +0.04 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 9.15 +0.05 126 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 9.64 +0.04 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 10.15 +0.05 136 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 10.64 +0.04 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 11.14 +0.04 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 11.64 +0.04 0 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
09OCT26 18.25 P 0.00 0.00 0.00 0.01 - 85 0 0 -
09OCT26 18.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
09OCT26 18.75 P 0.00 0.00 0.00 0.01 - 79 0 0 -
09OCT26 19.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
09OCT26 19.25 P 0.00 0.00 0.00 0.01 - 73 0 0 -
09OCT26 19.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
09OCT26 19.75 P 0.00 0.00 0.00 0.01 - 68 0 0 -
09OCT26 20.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
09OCT26 20.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
09OCT26 21.00 P 0.02 0.02 0.02 0.01 - 54 8 8 -
09OCT26 21.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 22.00 P 0.00 0.00 0.00 0.02 - 48 0 0 -
09OCT26 22.50 P 0.07 0.07 0.07 0.03 - 45 10 10 -
09OCT26 23.00 P 0.09 0.09 0.09 0.06 - 46 66 66 -
09OCT26 23.50 P 0.14 0.14 0.13 0.10 - 45 5 5 -
09OCT26 24.00 P 0.20 0.20 0.20 0.17 - 44 123 121 -
09OCT26 24.50 P 0.30 0.30 0.29 0.27 - 44 75 75 -
09OCT26 25.00 P 0.45 0.45 0.36 0.41 - 43 172 157 -
09OCT26 25.50 P 0.67 0.71 0.61 0.60 - 43 100 64 -
09OCT26 26.00 P 0.70 0.86 0.70 0.84 - 43 273 201 -
09OCT26 26.50 P 0.98 0.98 0.98 1.14 - 43 29 29 -
09OCT26 27.00 P 1.49 1.49 1.49 1.50 - 44 30 30 -
09OCT26 27.50 P 0.00 0.00 0.00 1.90 - 46 0 0 -
09OCT26 28.00 P 0.00 0.00 0.00 2.34 - 49 0 0 -
09OCT26 28.50 P 0.00 0.00 0.00 2.78 - 50 0 0 -
09OCT26 29.00 P 0.00 0.00 0.00 3.21 - 47 0 0 -
09OCT26 29.50 P 0.00 0.00 0.00 3.69 - 49 0 0 -
09OCT26 30.00 P 0.00 0.00 0.00 4.17 - 50 0 0 -
09OCT26 30.50 P 0.00 0.00 0.00 4.66 - 52 0 0 -
09OCT26 31.00 P 0.00 0.00 0.00 5.19 - 63 0 0 -
09OCT26 31.50 P 0.00 0.00 0.00 5.68 - 65 0 0 -
09OCT26 32.00 P 0.00 0.00 0.00 6.21 - 76 0 0 -
09OCT26 32.50 P 0.00 0.00 0.00 6.64 - 0 0 0 -
09OCT26 33.00 P 0.00 0.00 0.00 7.18 - 78 0 0 -
09OCT26 33.50 P 0.00 0.00 0.00 7.68 - 82 0 0 -
09OCT26 34.00 P 0.00 0.00 0.00 8.15 - 74 0 0 -
09OCT26 34.50 P 0.00 0.00 0.00 8.64 - 0 0 0 -
09OCT26 35.00 P 0.00 0.00 0.00 9.15 - 80 0 0 -
09OCT26 35.50 P 0.00 0.00 0.00 9.64 - 0 0 0 -
09OCT26 36.00 P 0.00 0.00 0.00 10.15 - 87 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 16.00 P 0.01 0.01 0.01 0.01 0.00 68 20 20 +8
29OCT26 16.50 P 0.01 0.01 0.01 0.01 0.00 64 100 463 +100
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 303 0
29OCT26 17.50 P 0.02 0.02 0.02 0.01 0.00 56 13 336 +13
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 390 0
29OCT26 19.00 P 0.04 0.04 0.04 0.01 0.00 45 202 870 +202
29OCT26 19.50 P 0.05 0.05 0.05 0.02 0.00 46 60 715 -60
29OCT26 20.00 P 0.08 0.08 0.06 0.03 0.00 45 35 1,253 +15
29OCT26 21.00 P 0.10 0.12 0.10 0.07 +0.01 45 170 6,640 +95
29OCT26 22.00 P 0.20 0.20 0.17 0.15 0.00 44 187 3,626 +117
29OCT26 23.00 P 0.30 0.34 0.29 0.30 0.00 44 246 9,208 +47
29OCT26 24.00 P 0.53 0.59 0.49 0.49 -0.03 42 625 4,369 +196
29OCT26 25.00 P 0.87 0.96 0.80 0.83 -0.03 41 887 6,101 -251
29OCT26 26.00 P 1.25 1.47 1.19 1.30 -0.02 41 870 8,678 +42
29OCT26 27.00 P 2.00 2.08 1.79 1.93 +0.02 42 125 5,250 +41
29OCT26 28.00 P 2.81 2.81 2.45 2.66 +0.03 44 37 4,055 +26
29OCT26 29.00 P 3.29 3.29 3.29 3.49 +0.09 45 30 3,592 0
29OCT26 30.00 P 0.00 0.00 0.00 4.36 +0.08 46 8 513 +8
29OCT26 31.00 P 5.25 5.25 5.25 5.28 +0.11 48 10 362 0
29OCT26 32.00 P 0.00 0.00 0.00 6.22 -0.07 49 0 593 0
29OCT26 33.00 P 0.00 0.00 0.00 7.19 +0.06 51 0 399 0
29OCT26 34.00 P 0.00 0.00 0.00 8.17 +0.01 52 0 14 0
29OCT26 35.00 P 0.00 0.00 0.00 9.18 +0.07 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.18 +0.08 63 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.17 +0.07 65 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.18 +0.02 71 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.24 +0.13 84 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.20 +0.09 83 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 15.17 +0.06 81 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 16.17 +0.06 84 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.17 +0.06 88 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.17 +0.06 91 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.18 +0.07 96 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 20.17 +0.07 97 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 21.17 +0.07 100 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 22.17 +0.07 103 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 23.17 +0.07 106 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 24.15 -0.01 102 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.68 +0.07 118 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 29.19 +0.08 127 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.67 +0.06 128 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 34.20 +0.09 142 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.72 +0.11 152 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 39.17 +0.06 145 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.70 +0.09 158 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 44.17 +0.06 155 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.68 +0.08 163 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 49.35 +0.25 197 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.88 +0.28 205 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
27NOV26 17.50 P 0.07 0.07 0.07 0.03 0.00 47 3 90 +3
27NOV26 18.00 P 0.00 0.00 0.00 0.04 0.00 46 0 133 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 118 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 0.00 46 0 491 0
27NOV26 19.50 P 0.00 0.00 0.00 0.11 0.00 45 0 417 0
27NOV26 20.00 P 0.20 0.20 0.19 0.15 +0.01 45 11 972 +8
27NOV26 21.00 P 0.32 0.32 0.29 0.26 0.00 45 31 3,862 0
27NOV26 22.00 P 0.47 0.47 0.42 0.43 0.00 45 60 1,894 -43
27NOV26 23.00 P 0.69 0.71 0.65 0.65 0.00 44 1,025 5,740 +969
27NOV26 24.00 P 0.95 0.99 0.88 0.94 0.00 43 95 3,441 +82
27NOV26 25.00 P 1.47 1.47 1.26 1.32 -0.01 43 193 4,061 +98
27NOV26 26.00 P 1.84 1.92 1.84 1.83 +0.02 43 16 4,105 +4
27NOV26 27.00 P 2.44 2.59 2.32 2.42 +0.02 43 372 2,230 +139
27NOV26 28.00 P 3.26 3.28 3.18 3.11 +0.05 44 92 1,992 +47
27NOV26 29.00 P 3.70 3.70 3.70 3.85 +0.02 44 30 1,465 +30
27NOV26 30.00 P 4.60 4.60 4.60 4.61 -0.10 43 8 577 0
27NOV26 31.00 P 0.00 0.00 0.00 5.46 -0.11 44 0 170 0
27NOV26 32.00 P 0.00 0.00 0.00 6.34 -0.10 44 0 78 0
27NOV26 33.00 P 0.00 0.00 0.00 7.25 -0.10 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.20 -0.08 43 0 55 0
27NOV26 35.00 P 0.00 0.00 0.00 9.20 -0.03 47 0 25 0
27NOV26 36.00 P 0.00 0.00 0.00 10.18 -0.01 48 0 8 0
27NOV26 37.00 P 0.00 0.00 0.00 11.17 +0.01 50 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.18 +0.01 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.24 +0.07 63 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.20 +0.03 63 0 37 0
27NOV26 41.00 P 0.00 0.00 0.00 15.17 0.00 62 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.17 0.00 64 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.17 0.00 67 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 18.17 0.00 69 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 19.18 +0.01 73 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.17 0.00 74 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.17 0.00 77 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 22.17 0.00 79 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 23.17 0.00 81 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 24.15 -0.02 79 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.68 +0.01 90 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 29.19 +0.02 97 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.68 +0.01 100 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 34.20 +0.03 107 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.72 +0.05 114 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 39.18 +0.01 113 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.70 +0.03 120 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 44.18 +0.01 121 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.68 +0.02 124 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 49.35 +0.19 147 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.88 +0.22 153 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 3,150 20,234 +3,150
30DEC26 15.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 704 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 45 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 557 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 592 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 +0.01 44 0 712 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 +0.02 44 0 1,508 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.02 44 0 1,946 0
30DEC26 20.00 P 0.33 0.33 0.33 0.30 +0.02 44 455 3,355 0
30DEC26 21.00 P 0.00 0.00 0.00 0.46 +0.01 44 0 4,480 0
30DEC26 22.00 P 0.71 0.71 0.67 0.67 0.00 43 34 4,597 -27
30DEC26 23.00 P 0.93 1.00 0.93 0.92 -0.01 42 68 19,026 +7
30DEC26 24.00 P 1.31 1.31 1.20 1.25 -0.01 42 1,411 8,965 +673
30DEC26 25.00 P 1.78 1.80 1.60 1.68 +0.01 42 451 15,736 +29
30DEC26 26.00 P 2.18 2.21 2.10 2.18 +0.01 42 330 6,614 +30
30DEC26 27.00 P 2.81 2.94 2.66 2.76 +0.01 42 475 9,205 -154
30DEC26 28.00 P 3.60 3.60 3.49 3.43 -0.03 42 96 6,757 +1
30DEC26 29.00 P 4.19 4.23 4.15 4.17 +0.09 43 156 9,085 +6
30DEC26 30.00 P 0.00 0.00 0.00 4.90 +0.01 43 0 10,177 0
30DEC26 31.00 P 0.00 0.00 0.00 5.70 -0.05 43 0 4,458 0
30DEC26 32.00 P 0.00 0.00 0.00 6.55 -0.10 43 0 6,804 0
30DEC26 33.00 P 7.40 7.40 7.40 7.46 -0.04 44 2 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 8.33 -0.10 43 0 1,178 0
30DEC26 35.00 P 0.00 0.00 0.00 9.31 -0.09 45 0 2,439 0
30DEC26 36.00 P 0.00 0.00 0.00 10.25 -0.12 45 0 6,868 0
30DEC26 37.00 P 0.00 0.00 0.00 11.19 -0.09 44 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 12.18 -0.05 46 0 4,419 0
30DEC26 39.00 P 0.00 0.00 0.00 13.24 +0.03 53 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 14.20 -0.02 53 0 1,032 0
30DEC26 41.00 P 0.00 0.00 0.00 15.17 -0.05 52 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 16.17 -0.05 55 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 17.17 0.00 57 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 18.17 0.00 59 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 19.18 +0.01 62 2,600 5,503 +2,600
30DEC26 46.00 P 0.00 0.00 0.00 20.17 0.00 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.17 0.00 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.17 0.00 67 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.17 0.00 69 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.15 -0.02 67 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.68 +0.01 76 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.19 +0.02 81 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.68 +0.01 84 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.20 +0.03 90 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.72 +0.05 96 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.18 +0.01 95 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.70 +0.03 101 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.18 +0.01 101 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.68 +0.02 105 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.35 +0.19 122 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.88 +0.22 127 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.14 -0.02 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 0.00 45 0 9 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 10 0
30MAR27 15.00 P 0.20 0.20 0.19 0.09 -0.01 44 31 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 -0.01 44 0 353 0
30MAR27 16.00 P 0.26 0.26 0.26 0.15 -0.02 44 1 653 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.19 -0.02 44 0 945 0
30MAR27 17.00 P 0.00 0.00 0.00 0.24 -0.02 43 0 685 0
30MAR27 17.50 P 0.00 0.00 0.00 0.30 -0.02 44 0 322 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 -0.03 43 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.44 -0.02 43 0 3,109 0
30MAR27 19.00 P 0.00 0.00 0.00 0.52 -0.03 43 0 953 0
30MAR27 19.50 P 0.00 0.00 0.00 0.62 -0.03 43 0 528 0
30MAR27 20.00 P 0.76 0.76 0.76 0.73 -0.03 43 75 4,635 +75
30MAR27 21.00 P 1.02 1.02 1.02 0.98 -0.01 43 100 5,617 +100
30MAR27 22.00 P 1.30 1.30 1.22 1.25 -0.01 42 267 6,326 +43
30MAR27 23.00 P 1.61 1.63 1.61 1.59 +0.02 42 174 5,366 +59
30MAR27 24.00 P 2.01 2.02 2.01 1.98 +0.01 42 291 3,059 0
30MAR27 25.00 P 2.54 2.54 2.39 2.42 +0.01 41 90 6,601 0
30MAR27 26.00 P 0.00 0.00 0.00 2.94 +0.03 41 0 12,789 0
30MAR27 27.00 P 3.62 3.62 3.62 3.50 +0.02 41 30 15,330 -30
30MAR27 28.00 P 4.17 4.17 4.17 4.14 +0.02 41 134 6,878 -134
30MAR27 29.00 P 4.97 4.97 4.97 4.79 -0.02 41 30 3,941 0
30MAR27 30.00 P 5.50 5.50 5.50 5.42 -0.12 40 1 6,483 0
30MAR27 31.00 P 0.00 0.00 0.00 6.29 -0.01 42 0 1,887 0
30MAR27 32.00 P 7.00 7.00 7.00 6.86 -0.23 38 10 1,012 0
30MAR27 33.00 P 0.00 0.00 0.00 7.89 -0.16 42 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 8.57 -0.17 39 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.62 -0.08 43 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 10.50 0.00 42 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.41 -0.09 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.32 -0.09 42 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.24 -0.10 41 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 14.20 -0.07 41 0 44 0
30MAR27 41.00 P 0.00 0.00 0.00 15.17 -0.05 41 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 16.17 -0.05 43 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 17.17 0.00 45 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 18.17 0.00 47 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 19.18 +0.01 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.17 0.00 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.17 0.00 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.17 0.00 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.17 0.00 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.15 -0.02 53 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 26.68 +0.01 60 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 29.19 +0.02 64 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.68 +0.01 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 34.20 +0.03 70 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.72 +0.05 74 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 39.18 +0.01 74 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.70 +0.03 78 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 44.18 +0.01 79 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.68 +0.02 82 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 49.35 +0.19 94 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.88 +0.22 97 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29JUN27 13.00 P 0.20 0.20 0.20 0.06 -0.03 41 1 1 +1
29JUN27 13.50 P 0.00 0.00 0.00 0.08 -0.04 41 0 46 0
29JUN27 14.00 P 0.26 0.26 0.26 0.11 -0.04 41 1 1 +1
29JUN27 14.50 P 0.00 0.00 0.00 0.14 -0.05 41 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.18 -0.05 41 0 93 0
29JUN27 15.50 P 0.00 0.00 0.00 0.22 -0.06 41 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.28 -0.06 41 0 6,171 0
29JUN27 16.50 P 0.00 0.00 0.00 0.34 -0.07 42 0 46 0
29JUN27 17.00 P 0.00 0.00 0.00 0.41 -0.08 41 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.50 -0.07 42 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.58 -0.09 42 0 904 0
29JUN27 18.50 P 0.00 0.00 0.00 0.69 -0.08 42 0 350 0
29JUN27 19.00 P 0.92 0.92 0.92 0.80 -0.08 42 60 896 +60
29JUN27 19.50 P 1.03 1.06 1.03 0.93 -0.08 42 110 501 +10
29JUN27 20.00 P 1.17 1.17 1.17 1.07 -0.08 42 46 716 +1
29JUN27 21.00 P 1.44 1.45 1.38 1.38 -0.05 42 241 3,418 +225
29JUN27 22.00 P 1.78 1.78 1.69 1.73 -0.01 42 174 1,626 +43
29JUN27 23.00 P 2.13 2.13 2.04 2.10 -0.01 42 855 2,647 +395
29JUN27 24.00 P 2.52 2.54 2.46 2.51 -0.03 41 50 2,389 +40
29JUN27 25.00 P 3.01 3.01 3.01 2.96 -0.01 41 8 2,788 +8
29JUN27 26.00 P 0.00 0.00 0.00 3.51 0.00 41 0 4,755 0
29JUN27 27.00 P 4.18 4.18 4.18 4.09 +0.02 41 30 1,302 0
29JUN27 28.00 P 4.82 4.82 4.75 4.67 -0.01 41 115 8,574 +7
29JUN27 29.00 P 5.53 5.53 5.53 5.37 +0.04 41 30 1,398 +30
29JUN27 30.00 P 0.00 0.00 0.00 6.04 -0.28 41 0 4,366 0
29JUN27 31.00 P 0.00 0.00 0.00 6.78 -0.08 41 0 1,946 0
29JUN27 32.00 P 0.00 0.00 0.00 7.54 -0.09 42 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 8.33 -0.09 42 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 9.15 -0.08 42 0 32 0
29JUN27 35.00 P 0.00 0.00 0.00 9.98 -0.09 42 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.83 -0.09 42 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 11.69 -0.09 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.58 -0.08 42 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 13.48 -0.09 42 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 14.39 -0.09 42 0 37 0
29JUN27 41.00 P 0.00 0.00 0.00 15.30 -0.09 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.22 -0.10 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.17 -0.09 39 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 18.21 +0.01 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.18 0.00 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.17 0.00 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 21.17 0.00 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 22.17 0.00 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 23.17 0.00 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 24.15 -0.02 47 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 26.68 +0.01 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 29.19 +0.02 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.68 +0.01 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 34.20 +0.03 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.72 +0.05 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 39.18 +0.01 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.70 +0.03 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 44.18 +0.01 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.68 +0.02 71 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 49.35 +0.19 81 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.88 +0.22 84 0 0 0
29SEP27 9.00 P 0.11 0.11 0.11 0.01 0.00 42 5 15 +5
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 0.00 0.00 0.00 0.01 0.00 39 0 41 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 0.00 41 0 31 0
29SEP27 10.50 P 0.16 0.16 0.16 0.03 0.00 41 4 36 +4
29SEP27 11.00 P 0.00 0.00 0.00 0.04 0.00 41 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 0.00 40 0 32 0
29SEP27 12.00 P 0.00 0.00 0.00 0.07 0.00 41 0 31 0
29SEP27 12.50 P 0.00 0.00 0.00 0.09 0.00 40 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 10 0
29SEP27 13.50 P 0.00 0.00 0.00 0.15 +0.01 40 0 13 0
29SEP27 14.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 52 0
29SEP27 14.50 P 0.00 0.00 0.00 0.24 +0.01 41 0 11 0
29SEP27 15.00 P 0.00 0.00 0.00 0.30 +0.01 41 0 113 0
29SEP27 15.50 P 0.00 0.00 0.00 0.36 +0.01 41 0 130 0
29SEP27 16.00 P 0.00 0.00 0.00 0.44 +0.02 41 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.52 +0.01 41 0 100 0
29SEP27 17.00 P 0.00 0.00 0.00 0.61 +0.02 41 0 3 0
29SEP27 17.50 P 0.00 0.00 0.00 0.72 +0.02 41 0 102 0
29SEP27 18.00 P 0.00 0.00 0.00 0.84 +0.03 41 0 7 0
29SEP27 18.50 P 1.11 1.11 1.11 0.95 +0.02 41 60 340 +50
29SEP27 19.00 P 1.24 1.24 1.24 1.10 +0.03 41 60 160 +44
29SEP27 19.50 P 0.00 0.00 0.00 1.24 +0.02 41 0 160 0
29SEP27 20.00 P 1.48 1.48 1.46 1.39 +0.02 42 140 296 +130
29SEP27 21.00 P 0.00 0.00 0.00 1.76 +0.03 42 0 84 0
29SEP27 22.00 P 2.16 2.16 2.15 2.13 +0.01 42 31 305 +30
29SEP27 23.00 P 2.57 2.57 2.52 2.51 -0.02 41 97 286 +95
29SEP27 24.00 P 2.97 2.99 2.97 2.94 0.00 41 198 944 +108
29SEP27 25.00 P 0.00 0.00 0.00 3.45 +0.03 41 0 838 0
29SEP27 26.00 P 0.00 0.00 0.00 3.97 +0.01 41 0 701 0
29SEP27 27.00 P 0.00 0.00 0.00 4.55 +0.03 41 0 44 0
29SEP27 28.00 P 0.00 0.00 0.00 5.17 +0.03 41 0 1,031 0
29SEP27 29.00 P 5.82 5.94 5.82 5.82 +0.02 41 150 159 +148
29SEP27 30.00 P 0.00 0.00 0.00 6.48 -0.02 41 0 119 0
29SEP27 31.00 P 0.00 0.00 0.00 7.20 -0.09 41 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 7.95 -0.09 41 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 8.72 -0.09 42 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 9.51 -0.09 42 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 10.32 -0.09 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.15 -0.09 42 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 11.99 -0.09 42 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 12.85 -0.09 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.72 -0.09 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.61 -0.08 42 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 15.50 -0.10 41 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 16.41 -0.09 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.32 -0.10 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.24 -0.10 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.19 -0.09 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.17 -0.06 40 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 21.24 +0.05 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 22.21 +0.03 44 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 23.18 +0.01 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 24.17 0.00 44 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 26.68 +0.01 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 29.19 +0.02 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.68 +0.01 53 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 34.20 +0.03 56 0 0 -2
29SEP27 62.50 P 0.00 0.00 0.00 36.72 +0.05 59 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 39.18 +0.01 59 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.70 +0.03 62 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 44.18 +0.01 63 0 0 0
TOTAL PUT 32,614 590,337 -2,996
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$ 250.200
29SEP26 142.50 C 0.00 0.00 0.00 107.71 -25.04 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 105.21 -25.04 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 102.71 -25.04 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 100.21 -25.04 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 97.71 -25.04 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 95.21 -25.04 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 92.71 -25.04 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 90.21 -25.04 0 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 87.71 -25.04 0 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 85.21 -25.04 0 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 82.71 -25.05 0 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 80.21 -25.05 0 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 77.71 -25.05 0 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 75.21 -25.05 0 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 72.71 -25.05 0 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 70.21 -25.05 0 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 67.72 -25.04 191 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 65.22 -25.04 183 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 62.72 -25.04 175 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 60.22 -25.04 167 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 57.72 -25.04 159 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 55.22 -25.04 151 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 52.72 -25.05 143 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 50.22 -25.05 135 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 45.22 -25.05 120 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 40.23 -25.04 121 0 1 0
29SEP26 215.00 C 0.00 0.00 0.00 35.25 -25.02 117 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 30.30 -24.98 114 0 0 -2
29SEP26 225.00 C 25.50 25.50 25.50 25.45 -24.84 115 5 0 -5
29SEP26 230.00 C 0.00 0.00 0.00 20.76 -24.55 115 0 103 0
29SEP26 235.00 C 17.00 17.00 14.00 16.36 -23.99 115 109 100 -59
29SEP26 240.00 C 13.50 13.50 12.41 12.09 -23.36 108 122 1,306 -13
29SEP26 245.00 C 9.00 13.00 6.17 8.69 -21.96 110 193 3,700 0
29SEP26 250.00 C 7.00 10.10 4.00 5.98 -20.03 112 1,763 911 +747
29SEP26 255.00 C 7.00 7.00 3.00 3.89 -17.70 113 659 573 +146
29SEP26 260.00 C 3.40 4.40 1.45 2.40 -15.10 114 427 800 -241
29SEP26 265.00 C 5.82 5.82 0.87 1.40 -11.99 114 472 897 +60
29SEP26 270.00 C 4.00 4.00 0.45 0.77 -9.49 115 1,240 1,882 -285
29SEP26 275.00 C 2.43 2.50 0.34 0.40 -7.23 115 1,740 2,303 +1,455
29SEP26 280.00 C 1.70 1.70 0.18 0.19 -5.30 114 888 2,063 +331
29SEP26 285.00 C 1.28 1.28 0.51 0.10 -3.83 117 310 525 +114
29SEP26 290.00 C 0.75 0.75 0.36 0.04 -2.69 115 56 288 +26
29SEP26 295.00 C 0.31 0.31 0.31 0.02 -1.76 118 184 342 +114
29SEP26 300.00 C 0.27 0.33 0.05 0.01 -1.11 120 49 4,710 -40
29SEP26 310.00 C 0.10 0.10 0.10 0.01 -0.39 139 56 1,342 -56
29SEP26 320.00 C 0.00 0.00 0.00 0.01 -0.12 158 0 3,704 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 -0.03 176 0 7,380 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 193 0 4,152 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 209 0 1,541 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 225 0 1,611 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 240 0 1,389 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 255 0 2,914 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 269 0 524 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 283 0 4,259 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 296 0 245 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 309 0 1,061 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 322 0 860 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 334 0 206 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 346 0 1,380 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 358 0 377 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 370 0 1,384 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 381 0 18 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 392 0 53 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 402 0 1,145 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 412 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 423 0 18 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 433 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 442 0 240 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 452 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 461 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 470 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 479 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 488 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 496 0 95 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 505 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 513 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 521 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 529 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 537 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 545 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 26.85 -23.76 92 0 0 0
02OCT26 227.50 C 0.00 0.00 0.00 24.75 -23.45 92 0 0 0
02OCT26 230.00 C 0.00 0.00 0.00 22.72 -23.10 92 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 20.78 -22.68 92 0 0 0
02OCT26 235.00 C 0.00 0.00 0.00 18.91 -22.22 92 0 0 0
02OCT26 237.50 C 14.55 14.55 14.55 16.63 -22.20 86 15 15 +15
02OCT26 240.00 C 14.32 14.32 14.32 15.01 -21.57 87 2 2 +2
02OCT26 242.50 C 0.00 0.00 0.00 13.48 -20.89 88 0 2 0
02OCT26 245.00 C 10.00 11.40 9.62 12.05 -20.16 88 2,450 2,356 +2,355
02OCT26 247.50 C 10.88 10.88 9.04 10.73 -19.37 89 84 73 +73
02OCT26 250.00 C 10.16 12.50 7.54 9.50 -18.56 89 11,501 9,594 +9,579
02OCT26 252.50 C 8.56 8.56 8.51 8.37 -17.71 89 23 23 +23
02OCT26 255.00 C 8.99 8.99 5.92 7.34 -16.83 90 55 47 +46
02OCT26 257.50 C 5.80 7.00 5.80 6.41 -15.92 90 6 3 +3
02OCT26 260.00 C 5.75 7.00 4.00 5.57 -15.01 90 1,183 300 +285
02OCT26 262.50 C 5.55 6.07 4.97 4.81 -14.09 90 126 96 +81
02OCT26 265.00 C 3.80 4.51 3.40 4.21 -12.57 91 71 61 +46
02OCT26 267.50 C 4.13 4.43 3.66 3.54 -11.78 91 64 161 +52
02OCT26 270.00 C 4.30 4.34 3.40 3.02 -10.92 91 264 1,120 -25
02OCT26 272.50 C 3.89 3.89 2.89 2.60 -10.04 91 215 215 +214
02OCT26 275.00 C 10.19 10.19 2.00 2.26 -9.16 92 197 171 +166
02OCT26 277.50 C 1.99 1.99 1.99 1.92 -8.37 93 42 42 +42
02OCT26 280.00 C 2.30 2.50 2.06 1.61 -7.63 93 38 63 +20
02OCT26 282.50 C 2.32 2.32 1.98 1.34 -6.93 93 21 65 -9
02OCT26 285.00 C 2.22 2.22 2.22 1.11 -6.27 93 15 82 +15
02OCT26 287.50 C 1.82 1.96 1.82 0.91 -5.65 93 60 50 +30
02OCT26 290.00 C 1.77 1.82 0.96 0.75 -5.07 93 85 79 +68
02OCT26 292.50 C 1.59 1.86 1.59 0.61 -4.53 93 45 50 +25
02OCT26 295.00 C 1.45 1.52 0.93 0.50 -4.02 93 101 208 +56
02OCT26 297.50 C 1.35 1.47 1.35 0.40 -3.57 92 30 58 +29
02OCT26 300.00 C 1.50 1.50 1.00 0.32 -3.18 92 161 10,269 +13
02OCT26 305.00 C 0.00 0.00 0.00 0.21 -2.59 93 0 3,056 0
02OCT26 310.00 C 0.90 0.90 0.90 0.13 -1.96 92 80 160 +80
02OCT26 315.00 C 0.00 0.00 0.00 0.08 -1.47 92 0 653 0
02OCT26 320.00 C 0.00 0.00 0.00 0.05 -1.08 92 0 383 0
02OCT26 325.00 C 0.00 0.00 0.00 0.03 -0.79 92 0 6,359 0
02OCT26 330.00 C 0.00 0.00 0.00 0.02 -0.56 93 0 84 0
02OCT26 335.00 C 0.00 0.00 0.00 0.01 -0.40 92 0 237 0
02OCT26 340.00 C 0.00 0.00 0.00 0.01 -0.28 96 0 130 0
02OCT26 345.00 C 0.00 0.00 0.00 0.01 -0.19 100 0 47 0
02OCT26 350.00 C 0.00 0.00 0.00 0.01 -0.13 104 0 3 0
02OCT26 355.00 C 0.00 0.00 0.00 0.01 -0.08 108 0 3 0
02OCT26 360.00 C 0.00 0.00 0.00 0.01 -0.05 112 0 23 0
02OCT26 365.00 C 0.00 0.00 0.00 0.01 -0.03 116 0 34 0
02OCT26 370.00 C 0.00 0.00 0.00 0.01 -0.02 120 0 4 0
02OCT26 375.00 C 0.00 0.00 0.00 0.01 -0.01 123 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 127 0 5 0
02OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 134 0 16 0
02OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 138 0 50 0
02OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 145 0 110 0
09OCT26 225.00 C 0.00 0.00 0.00 31.06 - 91 0 0 -
09OCT26 227.50 C 0.00 0.00 0.00 29.29 - 91 0 0 -
09OCT26 230.00 C 0.00 0.00 0.00 27.57 - 91 0 0 -
09OCT26 232.50 C 0.00 0.00 0.00 25.91 - 91 0 0 -
09OCT26 235.00 C 0.00 0.00 0.00 24.32 - 91 0 0 -
09OCT26 237.50 C 0.00 0.00 0.00 22.11 - 87 0 0 -
09OCT26 240.00 C 0.00 0.00 0.00 20.69 - 87 0 0 -
09OCT26 242.50 C 20.00 20.00 19.51 19.33 - 88 200 200 -
09OCT26 245.00 C 18.48 18.77 17.39 18.03 - 88 450 450 -
09OCT26 247.50 C 0.00 0.00 0.00 16.79 - 88 0 0 -
09OCT26 250.00 C 16.50 16.50 13.15 15.62 - 89 379 378 -
09OCT26 252.50 C 12.69 13.30 12.69 14.50 - 89 30 30 -
09OCT26 255.00 C 15.00 15.00 12.04 13.45 - 89 4,261 4,261 -
09OCT26 257.50 C 0.00 0.00 0.00 12.45 - 89 0 0 -
09OCT26 260.00 C 11.80 11.80 10.34 11.51 - 89 76 76 -
09OCT26 262.50 C 8.60 8.60 8.60 10.63 - 89 5 5 -
09OCT26 265.00 C 0.00 0.00 0.00 9.79 - 90 0 0 -
09OCT26 267.50 C 0.00 0.00 0.00 9.02 - 90 0 0 -
09OCT26 270.00 C 7.13 7.13 7.13 8.29 - 90 6 6 -
09OCT26 272.50 C 0.00 0.00 0.00 7.61 - 90 0 0 -
09OCT26 275.00 C 0.00 0.00 0.00 6.97 - 90 0 0 -
09OCT26 277.50 C 6.41 6.41 6.41 6.38 - 90 60 60 -
09OCT26 280.00 C 5.08 6.30 5.08 5.88 - 90 15 15 -
09OCT26 282.50 C 5.47 5.47 5.47 5.43 - 91 60 60 -
09OCT26 285.00 C 4.67 4.67 4.67 4.99 - 91 190 190 -
09OCT26 287.50 C 0.00 0.00 0.00 4.67 - 92 0 0 -
09OCT26 290.00 C 0.00 0.00 0.00 4.27 - 92 0 0 -
09OCT26 292.50 C 0.00 0.00 0.00 3.88 - 92 0 0 -
09OCT26 295.00 C 0.00 0.00 0.00 3.52 - 92 0 0 -
09OCT26 297.50 C 0.00 0.00 0.00 3.19 - 92 0 0 -
09OCT26 300.00 C 3.50 3.50 2.84 2.89 - 92 85 81 -
09OCT26 305.00 C 0.00 0.00 0.00 2.35 - 92 0 0 -
09OCT26 310.00 C 2.60 2.70 2.60 1.91 - 92 40 40 -
09OCT26 315.00 C 0.00 0.00 0.00 1.55 - 92 0 0 -
09OCT26 320.00 C 0.00 0.00 0.00 1.25 - 92 0 0 -
09OCT26 325.00 C 0.00 0.00 0.00 1.00 - 92 0 0 -
09OCT26 330.00 C 0.00 0.00 0.00 0.80 - 92 0 0 -
09OCT26 335.00 C 0.00 0.00 0.00 0.64 - 92 0 0 -
09OCT26 340.00 C 0.00 0.00 0.00 0.50 - 92 0 0 -
09OCT26 345.00 C 0.00 0.00 0.00 0.39 - 91 0 0 -
09OCT26 350.00 C 0.00 0.00 0.00 0.30 - 91 0 0 -
29OCT26 142.50 C 0.00 0.00 0.00 108.39 -24.81 92 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 105.96 -24.77 92 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 103.54 -24.72 92 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 101.14 -24.66 92 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 98.74 -24.60 92 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 96.37 -24.53 92 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 94.00 -24.45 92 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 91.65 -24.37 92 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 89.32 -24.28 92 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 87.01 -24.17 92 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 84.72 -24.06 92 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 82.45 -23.93 92 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 80.21 -23.79 92 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 77.99 -23.65 92 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 73.63 -25.66 63 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 73.62 -23.33 92 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 71.48 -23.16 92 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 67.29 -25.05 73 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 65.27 -24.79 75 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 63.28 -24.52 77 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 61.32 -24.24 79 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 59.40 -23.94 80 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 57.51 -21.21 81 0 25 0
29OCT26 200.00 C 0.00 0.00 0.00 55.65 -20.96 82 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 53.65 -18.84 92 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 50.08 -18.39 92 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 46.66 -17.91 92 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 43.40 -17.39 92 0 1 0
29OCT26 225.00 C 0.00 0.00 0.00 40.30 -16.83 92 0 1 0
29OCT26 230.00 C 0.00 0.00 0.00 36.23 -17.38 87 0 30 0
29OCT26 235.00 C 32.00 32.00 32.00 33.53 -18.25 88 1 125 0
29OCT26 240.00 C 27.56 29.00 27.20 30.98 -17.46 88 44 233 0
29OCT26 245.00 C 26.29 27.32 24.53 28.58 -16.66 89 57 376 +43
29OCT26 250.00 C 24.12 25.00 22.43 26.32 -15.87 89 111 203 +56
29OCT26 255.00 C 20.00 22.13 20.00 24.21 -15.07 89 140 145 +140
29OCT26 260.00 C 19.92 21.60 19.92 22.23 -13.20 89 20 1,877 -15
29OCT26 265.00 C 18.22 19.90 17.63 20.39 -12.50 90 521 1,931 +100
29OCT26 270.00 C 17.40 18.35 16.60 18.67 -11.83 90 542 3,228 +482
29OCT26 275.00 C 14.51 17.61 14.51 17.08 -11.16 90 529 3,472 +303
29OCT26 280.00 C 20.03 20.03 13.52 15.61 -10.50 90 905 1,196 +341
29OCT26 285.00 C 12.41 15.04 12.41 14.24 -9.88 90 265 758 +94
29OCT26 290.00 C 16.00 16.00 11.17 12.98 -9.26 90 7 758 0
29OCT26 295.00 C 0.00 0.00 0.00 11.84 -8.65 90 0 1,873 0
29OCT26 300.00 C 11.00 11.50 10.00 10.75 -8.11 90 496 4,599 +371
29OCT26 310.00 C 8.50 8.50 8.50 9.36 -6.56 93 19 4,044 0
29OCT26 320.00 C 6.87 6.87 6.87 7.74 -5.64 93 5 1,488 0
29OCT26 330.00 C 6.70 7.00 6.70 6.34 -5.08 93 23 1,059 +17
29OCT26 340.00 C 5.99 5.99 5.99 5.17 -4.75 93 4 1,561 +4
29OCT26 350.00 C 7.00 7.00 4.70 4.21 -4.03 93 317 3,036 -31
29OCT26 360.00 C 5.31 5.31 5.31 3.42 -3.41 92 15 690 0
29OCT26 370.00 C 4.53 4.53 4.53 2.77 -2.87 92 60 1,176 -60
29OCT26 380.00 C 3.73 4.08 3.73 2.24 -2.41 92 45 1,036 -45
29OCT26 390.00 C 3.25 3.59 3.25 1.81 -2.01 92 75 362 -60
29OCT26 400.00 C 3.14 3.34 3.14 1.46 -1.68 92 115 1,933 0
29OCT26 410.00 C 2.57 2.57 2.57 1.17 -1.40 92 8 5,322 0
29OCT26 420.00 C 2.34 2.34 2.18 0.94 -1.16 92 120 1,152 -79
29OCT26 430.00 C 2.08 2.22 2.08 0.76 -0.95 92 105 1,500 +90
29OCT26 440.00 C 0.00 0.00 0.00 0.61 -0.78 92 0 578 0
29OCT26 450.00 C 0.00 0.00 0.00 0.47 -0.66 92 0 1,513 0
29OCT26 460.00 C 0.00 0.00 0.00 0.38 -0.54 92 0 344 0
29OCT26 470.00 C 0.00 0.00 0.00 0.30 -0.45 92 0 71 0
29OCT26 480.00 C 0.00 0.00 0.00 0.24 -0.35 92 0 466 0
29OCT26 490.00 C 0.00 0.00 0.00 0.19 -0.29 92 0 3,710 0
29OCT26 500.00 C 1.00 1.00 1.00 0.15 -0.24 91 1 443 -1
29OCT26 510.00 C 0.00 0.00 0.00 0.12 -0.19 92 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.10 -0.15 92 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.08 -0.12 92 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.06 -0.10 91 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.05 -0.09 92 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.04 -0.07 92 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.03 -0.06 91 0 0 0
29OCT26 580.00 C 0.53 0.62 0.53 0.02 -0.05 90 60 60 +60
29OCT26 590.00 C 0.49 0.54 0.49 0.01 -0.05 87 45 45 +45
29OCT26 600.00 C 0.49 0.49 0.49 0.01 -0.04 89 15 15 +15
29OCT26 610.00 C 0.00 0.00 0.00 0.01 -0.03 90 0 6 0
29OCT26 620.00 C 0.51 0.51 0.51 0.01 -0.02 92 15 15 +15
29OCT26 630.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 97 0 153 0
27NOV26 142.50 C 0.00 0.00 0.00 110.17 -24.19 90 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 107.91 -24.09 90 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 105.66 -23.99 90 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 103.44 -23.88 90 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 101.23 -23.77 90 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 99.05 -23.65 90 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 96.89 -23.52 90 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 94.75 -23.39 90 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 92.64 -23.25 90 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 90.56 -23.09 90 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 88.50 -22.94 90 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 86.46 -22.78 90 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 81.92 -25.15 75 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 80.00 -24.91 77 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 78.11 -21.59 78 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 76.24 -21.41 78 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 74.40 -21.23 79 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 72.59 -21.04 80 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 70.81 -20.84 81 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 69.06 -20.63 81 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 67.34 -20.42 82 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 65.64 -20.22 82 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 63.98 -20.00 83 0 0 0
27NOV26 200.00 C 56.60 56.60 56.60 62.34 -19.78 83 1 1 +1
27NOV26 205.00 C 0.00 0.00 0.00 59.17 -19.32 84 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 56.11 -18.85 84 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 53.17 -18.37 85 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 50.35 -17.88 85 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 47.64 -17.39 86 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 45.06 -16.88 86 0 47 0
27NOV26 235.00 C 0.00 0.00 0.00 42.58 -16.37 86 0 80 0
27NOV26 240.00 C 34.45 34.45 34.45 40.22 -15.86 87 15 180 +15
27NOV26 245.00 C 34.41 34.41 32.37 37.97 -15.34 87 69 120 +45
27NOV26 250.00 C 32.33 32.33 32.00 35.82 -14.84 87 20 160 +15
27NOV26 255.00 C 31.00 31.00 31.00 33.78 -14.32 87 1 45 0
27NOV26 260.00 C 27.05 30.15 27.05 31.84 -13.82 87 30 159 +30
27NOV26 265.00 C 28.81 28.81 28.81 30.00 -13.31 87 15 259 0
27NOV26 270.00 C 0.00 0.00 0.00 28.25 -12.82 88 0 798 0
27NOV26 275.00 C 25.12 25.63 25.12 26.59 -12.33 88 30 274 +15
27NOV26 280.00 C 23.42 24.13 22.99 25.02 -11.85 88 105 261 +81
27NOV26 285.00 C 21.51 21.51 21.46 23.53 -11.38 88 30 420 +26
27NOV26 290.00 C 21.79 21.79 21.77 22.13 -10.92 88 30 108 0
27NOV26 295.00 C 0.00 0.00 0.00 21.44 -9.83 90 0 147 0
27NOV26 300.00 C 0.00 0.00 0.00 20.15 -9.42 90 0 283 0
27NOV26 310.00 C 0.00 0.00 0.00 17.77 -8.65 90 0 377 0
27NOV26 320.00 C 0.00 0.00 0.00 15.19 -8.39 88 0 874 0
27NOV26 330.00 C 0.00 0.00 0.00 13.78 -7.24 90 0 1,214 0
27NOV26 340.00 C 0.00 0.00 0.00 12.12 -6.60 90 0 681 0
27NOV26 350.00 C 9.80 9.80 9.80 10.57 -6.08 89 42 427 0
27NOV26 360.00 C 0.00 0.00 0.00 9.36 -5.44 90 0 98 0
27NOV26 370.00 C 0.00 0.00 0.00 8.22 -4.92 90 0 137 0
27NOV26 380.00 C 0.00 0.00 0.00 7.21 -4.81 90 0 691 0
27NOV26 390.00 C 0.00 0.00 0.00 6.33 -4.10 90 0 209 0
27NOV26 400.00 C 5.88 5.88 5.88 5.55 -4.19 90 15 409 +15
27NOV26 410.00 C 0.00 0.00 0.00 4.86 -3.52 90 0 61 0
27NOV26 420.00 C 0.00 0.00 0.00 4.26 -3.16 90 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 3.74 -2.83 90 0 80 0
27NOV26 440.00 C 4.91 4.91 4.91 3.28 -2.54 90 15 47 -15
27NOV26 450.00 C 0.00 0.00 0.00 2.87 -2.28 90 0 172 0
27NOV26 460.00 C 0.00 0.00 0.00 2.52 -2.04 90 0 108 0
27NOV26 470.00 C 0.00 0.00 0.00 2.21 -1.82 90 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 1.93 -1.64 90 0 15 0
27NOV26 490.00 C 0.00 0.00 0.00 1.70 -1.46 90 0 15 0
27NOV26 500.00 C 0.00 0.00 0.00 1.53 -1.35 90 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 1.34 -1.20 90 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 1.14 -1.11 90 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 1.03 -0.96 90 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.91 -0.85 90 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.77 -0.79 90 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.68 -0.70 90 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.60 -0.62 90 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.53 -0.52 90 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.46 -0.50 90 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.41 -0.44 90 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.36 -0.37 90 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.31 -0.34 90 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.28 -0.29 90 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.25 -0.26 90 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.22 -0.23 90 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.19 -0.21 90 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 112.30 -23.78 85 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 110.16 -23.68 85 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 108.05 -23.57 85 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 105.96 -23.45 85 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 103.90 -23.33 85 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 99.05 -23.87 70 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 96.89 -26.02 70 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 94.91 -25.87 71 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 93.00 -22.89 72 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 91.12 -22.53 73 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 89.26 -22.18 74 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 87.43 -21.81 75 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 85.62 -21.52 75 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 83.84 -21.36 76 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 82.08 -21.20 76 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 80.36 -21.03 77 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 78.65 -20.87 77 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 76.98 -20.69 78 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 75.33 -20.51 78 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 73.70 -20.34 79 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 72.11 -20.15 79 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 70.54 -19.96 79 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 68.99 -19.78 79 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 67.47 -19.59 80 0 7 0
30DEC26 205.00 C 0.00 0.00 0.00 64.52 -19.20 80 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 61.67 -18.80 81 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 58.92 -18.40 81 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 56.27 -17.99 81 0 569 0
30DEC26 225.00 C 0.00 0.00 0.00 53.73 -17.57 82 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 51.28 -17.16 82 0 90 0
30DEC26 235.00 C 0.00 0.00 0.00 48.93 -16.74 82 0 15 0
30DEC26 240.00 C 40.54 40.54 40.18 46.67 -16.32 82 134 3,233 +119
30DEC26 245.00 C 0.00 0.00 0.00 44.51 -15.90 82 0 651 0
30DEC26 250.00 C 38.47 38.47 37.21 42.43 -15.48 83 52 622 +52
30DEC26 255.00 C 0.00 0.00 0.00 40.45 -15.05 83 0 2,281 0
30DEC26 260.00 C 0.00 0.00 0.00 38.54 -14.64 83 104 1,070 +4
30DEC26 265.00 C 0.00 0.00 0.00 36.72 -14.23 83 0 2,543 0
30DEC26 270.00 C 0.00 0.00 0.00 34.98 -13.82 83 0 1,228 0
30DEC26 275.00 C 0.00 0.00 0.00 33.31 -13.42 83 0 762 0
30DEC26 280.00 C 26.80 26.80 26.80 31.72 -13.01 83 2 659 +2
30DEC26 285.00 C 27.80 27.80 27.00 30.20 -12.62 83 44 550 -15
30DEC26 290.00 C 0.00 0.00 0.00 28.75 -12.23 83 0 998 0
30DEC26 295.00 C 0.00 0.00 0.00 27.36 -11.85 84 0 129 0
30DEC26 300.00 C 25.80 27.12 22.00 26.04 -11.47 84 9 149 -2
30DEC26 310.00 C 0.00 0.00 0.00 23.58 -10.74 84 0 851 0
30DEC26 320.00 C 0.00 0.00 0.00 21.34 -10.05 84 0 1,543 0
30DEC26 330.00 C 17.00 17.40 17.00 19.31 -9.38 84 10 971 0
30DEC26 340.00 C 0.00 0.00 0.00 18.01 -8.20 85 0 1,324 0
30DEC26 350.00 C 0.00 0.00 0.00 16.28 -7.67 85 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 14.73 -7.14 85 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 12.92 -7.05 84 0 403 0
30DEC26 380.00 C 12.50 12.50 12.50 12.04 -6.19 85 5 1,101 +5
30DEC26 390.00 C 0.00 0.00 0.00 10.89 -5.75 85 0 211 0
30DEC26 400.00 C 9.50 10.00 9.40 9.87 -5.31 85 77 496 +76
30DEC26 410.00 C 0.00 0.00 0.00 9.14 -4.72 86 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 8.30 -4.35 86 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 7.50 -4.04 86 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 6.79 -3.84 86 0 15 0
30DEC26 450.00 C 0.00 0.00 0.00 6.14 -3.77 86 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 5.56 -3.49 86 0 87 0
30DEC26 470.00 C 0.00 0.00 0.00 4.89 -3.37 85 0 189 0
30DEC26 480.00 C 0.00 0.00 0.00 4.43 -3.11 85 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 4.01 -2.88 85 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 3.74 -2.55 86 0 82 0
30DEC26 510.00 C 0.00 0.00 0.00 3.39 -2.36 86 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 3.08 -2.17 86 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 2.79 -2.01 86 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 2.53 -1.86 86 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 2.30 -1.71 86 0 4 0
30DEC26 560.00 C 0.00 0.00 0.00 2.08 -1.59 86 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 1.89 -1.57 86 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 1.72 -1.44 86 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 1.56 -1.34 86 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 1.42 -1.23 86 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 1.29 -1.07 86 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 1.18 -0.98 86 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 1.04 -0.94 85 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 0.95 -0.86 85 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 0.86 -0.80 85 0 75 0
30DEC26 660.00 C 0.00 0.00 0.00 0.79 -0.74 85 0 1,410 0
30MAR27 142.50 C 0.00 0.00 0.00 119.49 -22.44 84 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 117.65 -22.32 84 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 115.85 -22.17 84 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 114.06 -22.04 84 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 112.30 -21.90 84 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 110.56 -21.75 84 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 108.85 -21.60 84 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 107.15 -21.46 84 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 105.48 -21.31 84 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 103.84 -21.15 84 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 102.21 -21.01 84 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 100.61 -20.85 84 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 99.03 -20.70 84 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 97.48 -20.53 84 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 95.94 -20.38 84 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 94.43 -20.22 84 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 92.94 -20.06 84 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 91.48 -19.89 84 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 90.03 -19.73 84 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 88.60 -19.57 84 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 87.20 -19.40 84 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 85.82 -19.23 84 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 84.46 -19.07 84 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 83.12 -18.90 84 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 80.49 -18.57 84 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 77.95 -18.24 84 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 73.23 -20.16 80 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 70.91 -19.76 80 0 16 0
30MAR27 225.00 C 0.00 0.00 0.00 68.67 -19.36 80 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 66.50 -18.96 81 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 64.40 -18.56 81 0 0 0
30MAR27 240.00 C 57.00 57.00 56.00 62.36 -18.17 81 13 178 0
30MAR27 245.00 C 0.00 0.00 0.00 60.39 -17.79 81 0 337 0
30MAR27 250.00 C 50.66 50.66 50.66 58.48 -17.41 81 3 558 0
30MAR27 255.00 C 0.00 0.00 0.00 56.64 -17.02 81 0 944 0
30MAR27 260.00 C 48.60 48.60 48.60 54.85 -16.65 81 5 1,040 0
30MAR27 265.00 C 0.00 0.00 0.00 53.12 -14.21 81 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 51.45 -13.90 82 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 49.83 -13.61 82 0 103 0
30MAR27 280.00 C 0.00 0.00 0.00 48.27 -13.31 82 0 211 0
30MAR27 285.00 C 40.82 40.82 38.99 46.75 -13.03 82 29 84 0
30MAR27 290.00 C 38.42 39.51 37.71 45.29 -12.74 82 38 1,066 +38
30MAR27 295.00 C 35.97 37.17 35.97 43.87 -12.47 82 37 1,045 +37
30MAR27 300.00 C 34.85 37.10 34.85 42.50 -12.19 82 35 626 +35
30MAR27 310.00 C 34.05 34.85 33.88 39.90 -11.65 82 45 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 37.46 -11.13 82 0 6,088 0
30MAR27 330.00 C 0.00 0.00 0.00 35.18 -10.64 82 0 3,805 0
30MAR27 340.00 C 0.00 0.00 0.00 33.05 -10.15 82 0 1,746 0
30MAR27 350.00 C 0.00 0.00 0.00 31.06 -9.69 82 0 1,487 0
30MAR27 360.00 C 0.00 0.00 0.00 29.19 -9.25 83 0 813 0
30MAR27 370.00 C 0.00 0.00 0.00 27.45 -8.82 83 0 693 0
30MAR27 380.00 C 0.00 0.00 0.00 25.81 -8.41 83 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 24.29 -8.02 83 0 1,545 0
30MAR27 400.00 C 22.28 22.28 20.00 22.86 -7.64 83 15 59 -11
30MAR27 410.00 C 0.00 0.00 0.00 21.52 -7.29 83 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 20.26 -6.95 83 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 19.09 -6.62 83 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 17.99 -6.31 83 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 16.95 -6.02 83 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 15.99 -5.73 83 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 15.08 -5.46 83 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 14.23 -5.21 83 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 13.43 -4.96 83 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 12.68 -4.73 83 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 12.00 -4.49 83 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 11.48 -4.13 83 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 11.00 -3.79 84 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 10.54 -3.48 84 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 10.02 -3.33 84 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 9.60 -3.18 85 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 9.09 -3.19 85 0 76 0
30MAR27 580.00 C 0.00 0.00 0.00 8.60 -3.17 85 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 8.14 -3.20 84 0 0 0
30MAR27 600.00 C 9.00 9.00 8.00 7.71 -3.13 84 5 30 +5
30MAR27 610.00 C 0.00 0.00 0.00 7.31 -2.98 84 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 6.93 -2.56 84 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 6.57 -2.71 84 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 6.23 -2.33 84 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 5.91 -2.47 84 0 3 0
30MAR27 660.00 C 0.00 0.00 0.00 5.60 -2.37 84 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 125.63 -22.20 82 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 123.98 -22.08 82 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 122.35 -21.96 82 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 120.74 -21.84 82 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 119.15 -21.72 82 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 117.58 -21.60 82 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 116.04 -21.47 82 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 114.51 -21.35 82 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 113.01 -21.21 82 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 111.52 -21.09 82 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 110.06 -20.96 82 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 108.61 -20.83 82 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 107.19 -20.70 82 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 105.78 -20.57 82 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 104.40 -20.43 82 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 103.03 -20.31 82 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 101.68 -20.17 82 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 100.35 -20.04 82 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 99.04 -19.91 82 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 97.75 -19.77 82 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 96.47 -19.64 82 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 95.22 -19.50 82 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 93.98 -19.37 82 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 92.75 -19.24 82 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 90.36 -18.97 82 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 88.03 -18.70 82 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 85.77 -18.43 82 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 81.45 -20.29 79 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 81.44 -17.90 82 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 77.35 -19.64 79 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 77.34 -17.37 82 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 75.38 -17.11 82 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 71.27 -19.05 79 0 78 0
29JUN27 250.00 C 58.00 58.00 58.00 69.48 -18.73 79 1 4 +1
29JUN27 255.00 C 0.00 0.00 0.00 67.73 -18.42 79 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 66.03 -15.60 79 0 60 0
29JUN27 265.00 C 0.00 0.00 0.00 64.38 -15.35 79 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 62.78 -15.11 79 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 61.22 -14.87 79 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 59.71 -14.63 79 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 58.24 -14.39 79 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 56.80 -14.17 79 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 55.41 -13.94 80 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 54.06 -13.71 80 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 51.47 -13.26 80 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 49.01 -12.84 80 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 46.69 -12.42 80 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 44.50 -12.00 80 0 235 0
29JUN27 350.00 C 35.50 35.50 35.50 42.42 -11.61 80 2 641 +2
29JUN27 360.00 C 0.00 0.00 0.00 40.45 -11.23 80 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 38.59 -10.86 80 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 36.83 -10.49 80 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 35.16 -10.14 80 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 33.57 -9.81 80 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 32.07 -9.48 80 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 30.65 -9.16 80 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 29.29 -8.87 80 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 28.01 -8.57 80 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 26.79 -8.29 80 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 25.63 -8.01 81 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 24.53 -7.75 81 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 23.49 -8.45 81 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 22.49 -8.17 81 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 22.22 -7.22 82 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 20.65 -7.62 81 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 20.41 -5.94 82 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 19.57 -6.53 82 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 18.20 -6.14 81 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 18.00 -6.12 82 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 16.76 -6.44 81 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 16.09 -6.22 81 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 15.44 -6.03 81 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 14.83 -5.83 81 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 14.69 -5.20 82 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 14.12 -4.45 82 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 13.57 -4.32 82 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 12.97 -4.26 81 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 12.59 -4.52 82 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 12.07 -3.93 82 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 11.61 -3.81 82 0 60 0
29SEP27 142.50 C 0.00 0.00 0.00 131.68 -22.00 81 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 130.17 -21.89 81 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 128.68 -21.79 81 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 127.22 -21.67 81 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 125.77 -21.56 81 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 124.34 -21.45 81 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 122.93 -21.33 81 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 121.53 -21.23 81 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 120.16 -21.11 81 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 118.80 -21.00 81 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 117.46 -20.89 81 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 116.14 -20.77 81 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 114.84 -20.66 81 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 113.55 -20.54 81 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 112.28 -20.43 81 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 111.03 -20.31 81 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 109.79 -20.20 81 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 108.57 -20.08 81 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 107.37 -19.96 81 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 106.18 -19.85 81 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 105.01 -19.73 81 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 103.85 -19.62 81 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 102.71 -19.50 81 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 101.58 -19.39 81 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 99.37 -19.16 81 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 94.30 -21.85 77 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 92.27 -21.55 77 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 90.28 -21.27 78 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 88.35 -20.98 78 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 86.47 -20.70 78 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 84.64 -17.26 78 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 82.85 -17.05 78 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 81.11 -16.84 78 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 79.42 -16.62 78 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 77.76 -16.41 78 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 76.15 -16.20 78 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 74.58 -16.00 78 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 73.05 -15.79 79 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 71.56 -15.58 79 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 70.10 -15.39 79 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 68.68 -15.19 79 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 67.30 -14.99 79 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 65.95 -14.79 79 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 64.63 -16.10 79 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 62.09 -14.22 79 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 59.67 -13.86 79 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 57.37 -13.49 79 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 55.18 -13.13 79 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 53.08 -12.80 79 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 51.09 -12.46 79 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 49.19 -12.13 79 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 47.37 -11.82 79 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 45.64 -11.50 80 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 43.98 -11.21 80 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 42.40 -10.91 80 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 40.88 -10.64 80 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 39.43 -10.36 80 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 38.05 -11.58 80 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 36.72 -9.83 80 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 35.46 -9.57 80 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 34.24 -9.33 80 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 34.10 -8.07 81 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 31.96 -8.86 80 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 30.89 -8.64 80 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 29.86 -8.42 80 0 15 0
29SEP27 520.00 C 0.00 0.00 0.00 28.88 -8.20 80 0 30 0
29SEP27 530.00 C 0.00 0.00 0.00 27.94 -9.10 80 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 27.03 -7.79 80 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 26.16 -7.60 80 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 25.32 -8.43 80 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 24.52 -7.23 80 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 24.48 -7.26 81 0 1 0
29SEP27 590.00 C 0.00 0.00 0.00 23.00 -7.80 80 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 22.29 -6.70 80 0 1 0
29SEP27 610.00 C 0.00 0.00 0.00 21.60 -6.54 80 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 20.94 -7.19 80 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 20.30 -7.05 80 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 19.69 -6.87 80 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 19.14 -6.66 80 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 18.53 -6.54 80 0 15 0
TOTAL CALL 36,832 255,613 +18,037
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 322 0 52 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 247 0 30 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 230 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 0.01 0.00 213 0 83 0
29SEP26 182.50 P 0.00 0.00 0.00 0.01 0.00 204 0 65 0
29SEP26 185.00 P 0.00 0.00 0.00 0.01 0.00 196 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 0.01 0.00 188 0 235 0
29SEP26 190.00 P 0.00 0.00 0.00 0.01 0.00 180 0 180 0
29SEP26 192.50 P 0.00 0.00 0.00 0.01 0.00 172 0 131 0
29SEP26 195.00 P 0.00 0.00 0.00 0.01 0.00 164 0 100 0
29SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 156 0 135 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 149 0 2,871 0
29SEP26 205.00 P 0.42 0.42 0.42 0.01 0.00 134 50 63 +50
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 119 0 83 0
29SEP26 215.00 P 0.35 0.35 0.35 0.03 +0.02 117 52 207 0
29SEP26 220.00 P 1.01 1.01 0.28 0.09 +0.08 116 487 1,000 +255
29SEP26 225.00 P 0.94 1.26 0.56 0.24 +0.23 116 154 551 +89
29SEP26 230.00 P 0.88 1.82 0.85 0.56 +0.53 116 519 972 +255
29SEP26 235.00 P 1.22 3.05 1.22 1.18 +1.10 117 507 391 +165
29SEP26 240.00 P 1.00 4.80 1.00 2.24 +2.06 117 1,294 1,689 +488
29SEP26 245.00 P 1.43 6.37 1.43 3.86 +3.48 118 865 4,160 +275
29SEP26 250.00 P 1.80 9.92 1.80 6.11 +5.37 119 1,045 1,700 -295
29SEP26 255.00 P 2.72 11.40 2.72 9.07 +7.72 121 332 485 -142
29SEP26 260.00 P 3.80 15.24 3.80 12.62 +10.35 124 521 860 +254
29SEP26 265.00 P 6.37 17.49 6.37 16.34 +12.70 119 72 998 -20
29SEP26 270.00 P 10.61 23.00 10.61 20.57 +15.10 115 115 1,498 -52
29SEP26 275.00 P 17.00 20.00 17.00 25.19 +17.40 115 2 584 -1
29SEP26 280.00 P 31.90 31.90 31.90 29.98 +19.29 115 5 2,005 -5
29SEP26 285.00 P 37.40 37.40 37.40 35.92 +22.25 187 100 1,483 -100
29SEP26 290.00 P 0.00 0.00 0.00 39.83 +21.93 116 0 1,169 -1
29SEP26 295.00 P 0.00 0.00 0.00 44.81 +23.38 117 0 794 0
29SEP26 300.00 P 49.70 49.70 49.70 51.29 +24.71 257 5 4,858 -5
29SEP26 310.00 P 0.00 0.00 0.00 61.59 +26.47 303 0 1,436 0
29SEP26 320.00 P 70.00 70.00 70.00 71.89 +27.02 348 2 952 0
29SEP26 330.00 P 0.00 0.00 0.00 82.19 +25.91 392 0 1,182 0
29SEP26 340.00 P 90.50 90.50 90.50 92.29 +25.55 426 7 767 0
29SEP26 350.00 P 98.00 98.00 98.00 102.21 +26.31 452 1 1,532 0
29SEP26 360.00 P 0.00 0.00 0.00 112.29 +27.49 482 0 645 0
29SEP26 370.00 P 0.00 0.00 0.00 122.68 +26.55 526 0 8,193 0
29SEP26 380.00 P 0.00 0.00 0.00 132.68 +26.82 551 0 8,574 0
29SEP26 390.00 P 0.00 0.00 0.00 142.24 +27.44 554 0 1,277 0
29SEP26 400.00 P 0.00 0.00 0.00 152.26 +27.46 578 92 105 -15
29SEP26 410.00 P 0.00 0.00 0.00 159.80 +25.00 0 0 16 0
29SEP26 420.00 P 0.00 0.00 0.00 172.26 +27.46 624 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 179.80 +25.00 0 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 192.25 +27.45 664 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 199.80 +25.00 0 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 209.80 +25.00 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 219.80 +25.00 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 229.80 +25.00 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 239.80 +25.00 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 249.80 +25.00 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 259.80 +25.00 0 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 269.80 +25.00 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 279.80 +25.00 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 289.80 +25.00 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 302.23 +27.43 849 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 309.80 +25.00 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 319.80 +25.00 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 329.80 +25.00 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 339.80 +25.00 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 349.80 +25.00 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 359.80 +25.00 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 369.80 +25.00 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 382.21 +27.41 956 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 392.21 +27.41 967 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 402.20 +27.40 978 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 412.20 +27.40 990 0 0 0
02OCT26 225.00 P 3.06 3.80 2.03 1.63 +1.35 93 691 453 +378
02OCT26 227.50 P 3.98 4.35 2.35 2.02 +1.65 93 112 65 +65
02OCT26 230.00 P 1.62 4.20 1.62 2.53 +2.03 93 104 74 +59
02OCT26 232.50 P 4.32 4.32 3.23 3.09 +2.46 93 100 100 +100
02OCT26 235.00 P 3.50 5.90 3.50 3.75 +2.93 93 275 263 +203
02OCT26 237.50 P 5.75 5.75 5.25 4.51 +3.50 93 56 134 +53
02OCT26 240.00 P 2.80 7.88 2.80 5.35 +4.07 94 103 94 +13
02OCT26 242.50 P 7.72 7.72 6.38 6.32 +4.77 94 141 124 +53
02OCT26 245.00 P 8.49 9.50 7.00 7.35 +5.42 94 167 228 +109
02OCT26 247.50 P 9.61 10.00 7.19 8.55 +6.24 94 215 254 +175
02OCT26 250.00 P 5.00 12.00 5.00 9.78 +6.97 95 242 262 +186
02OCT26 252.50 P 9.35 12.10 9.04 11.20 +7.88 95 79 154 +79
02OCT26 255.00 P 13.30 13.30 13.10 12.64 +8.68 95 25 323 -10
02OCT26 257.50 P 0.00 0.00 0.00 14.27 +9.66 96 0 17 0
02OCT26 260.00 P 18.33 18.33 18.00 15.90 +10.50 96 15 412 +2
02OCT26 262.50 P 19.00 20.00 18.60 17.72 +11.48 97 43 62 +39
02OCT26 265.00 P 15.02 22.00 15.02 19.54 +12.42 98 13 79 0
02OCT26 267.50 P 0.00 0.00 0.00 21.52 +13.32 99 0 71 0
02OCT26 270.00 P 22.00 26.30 22.00 23.50 +14.22 100 50 92 -20
02OCT26 272.50 P 25.77 25.77 25.77 25.62 +15.11 102 15 25 +14
02OCT26 275.00 P 27.92 27.92 26.80 27.75 +16.00 103 16 16 +15
02OCT26 277.50 P 30.12 30.12 30.12 29.97 +16.80 105 15 25 +15
02OCT26 280.00 P 31.67 32.36 31.67 32.22 +17.61 107 21 27 +9
02OCT26 282.50 P 37.53 37.53 36.71 34.53 +18.37 109 2 3 0
02OCT26 285.00 P 36.92 36.92 36.92 36.88 +19.08 112 15 65 0
02OCT26 287.50 P 0.00 0.00 0.00 38.11 +19.21 92 0 8 0
02OCT26 290.00 P 0.00 0.00 0.00 40.46 +19.79 92 0 33 0
02OCT26 292.50 P 0.00 0.00 0.00 42.82 +20.38 92 0 15 0
02OCT26 295.00 P 0.00 0.00 0.00 45.22 +20.89 92 0 75 0
02OCT26 297.50 P 0.00 0.00 0.00 49.05 +22.79 130 0 34 0
02OCT26 300.00 P 0.00 0.00 0.00 51.56 +23.34 135 0 11 0
02OCT26 305.00 P 0.00 0.00 0.00 56.59 +24.23 144 0 0 0
02OCT26 310.00 P 0.00 0.00 0.00 61.67 +24.97 154 0 215 0
02OCT26 315.00 P 0.00 0.00 0.00 66.78 +25.61 164 0 90 0
02OCT26 320.00 P 0.00 0.00 0.00 71.91 +26.15 175 0 180 0
02OCT26 325.00 P 0.00 0.00 0.00 77.01 +25.04 185 0 150 0
02OCT26 330.00 P 0.00 0.00 0.00 82.19 +25.28 197 0 45 0
02OCT26 335.00 P 0.00 0.00 0.00 87.23 +25.34 205 0 30 0
02OCT26 340.00 P 0.00 0.00 0.00 92.29 +25.37 214 0 30 0
02OCT26 345.00 P 0.00 0.00 0.00 97.64 +25.64 228 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 102.21 +25.20 227 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 104.80 +22.99 0 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 112.29 +24.94 242 0 2 0
02OCT26 365.00 P 0.00 0.00 0.00 114.80 +22.47 0 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 122.68 +25.72 264 0 1 0
02OCT26 375.00 P 0.00 0.00 0.00 124.80 +22.89 0 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 132.68 +25.70 277 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 134.80 +22.86 0 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 142.24 +25.24 278 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 144.80 +22.85 0 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 152.26 +27.46 290 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 154.80 +25.00 0 0 0 0
09OCT26 225.00 P 7.60 7.65 6.60 5.85 - 93 325 175 -
09OCT26 227.50 P 5.50 5.50 5.50 6.54 - 93 10 10 -
09OCT26 230.00 P 0.00 0.00 0.00 7.41 - 93 0 0 -
09OCT26 232.50 P 10.05 10.05 10.05 8.27 - 93 10 10 -
09OCT26 235.00 P 9.79 9.80 9.79 9.15 - 93 26 26 -
09OCT26 237.50 P 0.00 0.00 0.00 10.21 - 93 0 0 -
09OCT26 240.00 P 12.78 12.78 11.33 11.27 - 93 95 85 -
09OCT26 242.50 P 10.60 13.43 10.60 12.34 - 93 150 100 -
09OCT26 245.00 P 10.98 16.31 10.50 13.60 - 94 203 113 -
09OCT26 247.50 P 0.00 0.00 0.00 14.86 - 94 0 0 -
09OCT26 250.00 P 14.41 14.41 14.41 16.12 - 94 77 77 -
09OCT26 252.50 P 0.00 0.00 0.00 17.57 - 94 0 0 -
09OCT26 255.00 P 0.00 0.00 0.00 19.04 - 95 0 0 -
09OCT26 257.50 P 0.00 0.00 0.00 20.50 - 95 0 0 -
09OCT26 260.00 P 0.00 0.00 0.00 22.10 - 95 0 0 -
09OCT26 262.50 P 0.00 0.00 0.00 23.77 - 95 0 0 -
09OCT26 265.00 P 0.00 0.00 0.00 25.43 - 96 0 0 -
09OCT26 267.50 P 0.00 0.00 0.00 27.15 - 96 0 0 -
09OCT26 270.00 P 0.00 0.00 0.00 29.00 - 97 0 0 -
09OCT26 272.50 P 0.00 0.00 0.00 30.85 - 97 0 0 -
09OCT26 275.00 P 0.00 0.00 0.00 32.69 - 97 0 0 -
09OCT26 277.50 P 0.00 0.00 0.00 34.68 - 98 0 0 -
09OCT26 280.00 P 0.00 0.00 0.00 36.69 - 99 0 0 -
09OCT26 282.50 P 0.00 0.00 0.00 37.58 - 91 0 0 -
09OCT26 285.00 P 0.00 0.00 0.00 39.57 - 91 0 0 -
09OCT26 287.50 P 0.00 0.00 0.00 41.66 - 91 0 0 -
09OCT26 290.00 P 0.00 0.00 0.00 43.75 - 91 0 0 -
09OCT26 292.50 P 0.00 0.00 0.00 47.21 - 102 0 0 -
09OCT26 295.00 P 0.00 0.00 0.00 49.44 - 103 0 0 -
09OCT26 297.50 P 0.00 0.00 0.00 51.70 - 105 0 0 -
09OCT26 300.00 P 0.00 0.00 0.00 53.97 - 106 0 0 -
09OCT26 305.00 P 0.00 0.00 0.00 58.58 - 108 0 0 -
09OCT26 310.00 P 0.00 0.00 0.00 63.30 - 111 0 0 -
09OCT26 315.00 P 0.00 0.00 0.00 68.08 - 115 0 0 -
09OCT26 320.00 P 0.00 0.00 0.00 72.94 - 119 0 0 -
09OCT26 325.00 P 0.00 0.00 0.00 77.84 - 123 0 0 -
09OCT26 330.00 P 0.00 0.00 0.00 82.81 - 127 0 0 -
09OCT26 335.00 P 0.00 0.00 0.00 87.79 - 132 0 0 -
09OCT26 340.00 P 0.00 0.00 0.00 92.83 - 137 0 0 -
09OCT26 345.00 P 0.00 0.00 0.00 97.87 - 142 0 0 -
09OCT26 350.00 P 0.00 0.00 0.00 102.96 - 147 0 0 -
29OCT26 142.50 P 1.38 1.40 1.38 0.33 +0.24 92 96 96 +96
29OCT26 145.00 P 0.00 0.00 0.00 0.39 +0.27 92 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 0.47 +0.32 92 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 0.57 +0.39 92 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.65 +0.43 92 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 0.78 +0.52 92 0 15 0
29OCT26 157.50 P 2.19 2.19 2.19 0.90 +0.58 92 20 35 +20
29OCT26 160.00 P 0.00 0.00 0.00 1.04 +0.66 92 0 464 0
29OCT26 162.50 P 2.62 2.62 2.62 1.22 +0.78 92 20 20 +20
29OCT26 165.00 P 0.00 0.00 0.00 1.43 +0.90 92 0 71 0
29OCT26 167.50 P 0.00 0.00 0.00 1.65 +1.03 92 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 1.86 +1.14 92 0 580 0
29OCT26 172.50 P 0.00 0.00 0.00 2.11 +1.28 92 0 150 0
29OCT26 175.00 P 3.70 3.70 3.70 2.42 +1.44 92 5 316 +5
29OCT26 177.50 P 0.00 0.00 0.00 2.73 +1.61 93 0 937 0
29OCT26 180.00 P 2.74 4.80 2.74 3.04 +1.81 93 25 1,295 +25
29OCT26 182.50 P 0.00 0.00 0.00 3.40 +1.94 92 0 773 0
29OCT26 185.00 P 0.00 0.00 0.00 3.83 +2.16 93 0 90 0
29OCT26 187.50 P 0.00 0.00 0.00 4.25 +2.36 93 0 640 0
29OCT26 190.00 P 5.94 5.94 5.94 4.67 +2.57 93 1 1,077 +1
29OCT26 192.50 P 0.00 0.00 0.00 5.17 +2.79 93 0 2,716 0
29OCT26 195.00 P 7.60 7.60 7.30 5.74 +3.05 93 201 1,282 +157
29OCT26 197.50 P 7.84 8.00 7.12 6.30 +3.31 93 45 1,557 -20
29OCT26 200.00 P 8.20 9.10 7.99 6.86 +3.56 93 186 2,287 +77
29OCT26 205.00 P 0.00 0.00 0.00 8.20 +4.10 93 0 624 0
29OCT26 210.00 P 10.50 11.80 10.50 9.66 +4.72 93 57 2,845 +40
29OCT26 215.00 P 13.00 13.00 13.00 11.26 +5.30 93 5 1,852 0
29OCT26 220.00 P 14.00 15.70 14.00 13.08 +6.00 93 40 2,116 0
29OCT26 225.00 P 14.21 17.03 14.21 14.93 +6.61 93 23 487 +1
29OCT26 230.00 P 12.70 20.00 12.70 17.15 +7.39 94 85 1,080 +42
29OCT26 235.00 P 20.09 21.36 20.09 19.36 +8.15 94 572 864 +432
29OCT26 240.00 P 23.00 24.66 22.53 21.82 +8.81 94 690 2,256 +465
29OCT26 245.00 P 23.92 27.20 23.92 24.44 +9.62 94 649 2,029 +376
29OCT26 250.00 P 29.00 31.00 26.92 27.07 +10.26 95 610 1,040 +290
29OCT26 255.00 P 32.53 32.53 29.56 30.08 +11.07 95 245 1,428 -129
29OCT26 260.00 P 30.60 37.50 30.60 33.11 +11.89 95 13 450 +3
29OCT26 265.00 P 38.80 38.80 38.80 36.23 +12.49 95 100 1,154 +100
29OCT26 270.00 P 45.42 45.42 41.50 39.64 +13.28 96 4 519 +1
29OCT26 275.00 P 45.00 45.00 45.00 43.06 +14.09 96 5 2,043 0
29OCT26 280.00 P 45.17 50.00 45.17 46.59 +14.61 97 18 233 +10
29OCT26 285.00 P 0.00 0.00 0.00 50.37 +15.37 97 0 74 0
29OCT26 290.00 P 0.00 0.00 0.00 54.14 +16.11 97 0 306 0
29OCT26 295.00 P 0.00 0.00 0.00 57.99 +16.55 98 0 1,757 0
29OCT26 300.00 P 63.00 65.00 63.00 62.08 +17.23 99 7 295 +7
29OCT26 310.00 P 0.00 0.00 0.00 70.28 +18.29 100 0 309 0
29OCT26 320.00 P 80.00 80.00 80.00 79.00 +19.46 102 7 933 0
29OCT26 330.00 P 92.00 92.00 92.00 87.85 +20.26 104 11 397 +11
29OCT26 340.00 P 0.00 0.00 0.00 97.02 +21.21 107 0 938 0
29OCT26 350.00 P 0.00 0.00 0.00 106.35 +21.83 109 0 523 0
29OCT26 360.00 P 0.00 0.00 0.00 115.87 +22.51 112 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 125.54 +23.02 116 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 135.32 +23.52 120 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 145.21 +23.89 125 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 155.18 +24.26 129 92 94 +17
29OCT26 410.00 P 0.00 0.00 0.00 165.22 +24.53 134 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 175.33 +24.81 139 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 185.47 +24.98 144 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 195.67 +25.19 149 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 205.88 +25.31 154 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 216.13 +25.44 160 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 226.40 +25.54 165 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 236.69 +25.62 171 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 246.99 +25.69 176 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 256.86 +25.30 179 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 267.02 +25.18 183 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 276.03 +24.56 181 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 287.68 +25.58 194 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 295.75 +24.36 186 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 307.90 +26.27 202 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 317.38 +25.75 202 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 327.30 +25.81 205 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 337.60 +26.25 209 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 347.00 +26.30 209 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 356.51 +25.65 208 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 367.45 +26.45 217 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 375.47 +24.25 206 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 386.97 +26.17 219 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 395.00 +24.57 208 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 406.81 +26.67 223 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 416.86 +26.80 226 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.83 +0.90 90 0 113 0
27NOV26 145.00 P 0.00 0.00 0.00 2.06 +1.00 90 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 2.30 +1.08 90 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 2.54 +1.16 90 0 145 0
27NOV26 152.50 P 0.00 0.00 0.00 2.87 +1.33 90 0 30 0
27NOV26 155.00 P 0.00 0.00 0.00 3.20 +1.48 90 0 31 0
27NOV26 157.50 P 0.00 0.00 0.00 3.53 +1.58 91 0 15 0
27NOV26 160.00 P 0.00 0.00 0.00 3.86 +1.68 91 0 75 0
27NOV26 162.50 P 0.00 0.00 0.00 4.25 +1.83 90 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 4.70 +2.05 91 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 5.15 +2.21 91 0 60 0
27NOV26 170.00 P 0.00 0.00 0.00 5.60 +2.33 91 0 46 0
27NOV26 172.50 P 0.00 0.00 0.00 6.06 +2.46 91 0 30 0
27NOV26 175.00 P 0.00 0.00 0.00 6.40 +2.47 90 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 7.19 +2.93 91 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 7.79 +3.13 91 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 8.39 +3.28 91 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 8.98 +3.42 91 0 200 0
27NOV26 187.50 P 0.00 0.00 0.00 9.64 +3.63 91 0 7 0
27NOV26 190.00 P 0.00 0.00 0.00 10.40 +3.94 91 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 11.17 +4.22 91 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 11.93 +4.38 91 0 12 0
27NOV26 197.50 P 0.00 0.00 0.00 12.69 +4.55 91 0 203 0
27NOV26 200.00 P 15.00 17.00 15.00 13.46 +4.72 91 27 1,012 +12
27NOV26 205.00 P 17.50 18.64 17.50 15.30 +5.38 91 31 30 +29
27NOV26 210.00 P 19.50 19.50 19.50 17.20 +5.83 91 5 7 +5
27NOV26 215.00 P 0.00 0.00 0.00 19.11 +6.21 91 0 19 0
27NOV26 220.00 P 24.66 24.66 24.66 21.32 +6.90 91 15 45 0
27NOV26 225.00 P 0.00 0.00 0.00 23.62 +7.42 92 0 102 0
27NOV26 230.00 P 29.34 29.60 29.30 25.93 +7.83 92 35 164 0
27NOV26 235.00 P 31.91 31.91 31.00 28.44 +8.44 92 31 110 +7
27NOV26 240.00 P 33.07 35.10 33.00 31.15 +9.11 92 88 158 +21
27NOV26 245.00 P 35.88 38.29 35.81 33.86 +9.52 92 132 483 +132
27NOV26 250.00 P 40.00 41.01 38.00 36.58 +9.95 92 321 328 +263
27NOV26 255.00 P 44.00 44.15 41.31 39.68 +10.75 93 102 234 +18
27NOV26 260.00 P 0.00 0.00 0.00 42.79 +11.24 93 0 132 0
27NOV26 265.00 P 50.75 50.75 50.71 45.91 +11.65 93 30 60 -30
27NOV26 270.00 P 54.17 54.17 54.17 49.09 +12.13 93 15 441 0
27NOV26 275.00 P 0.00 0.00 0.00 52.59 +12.92 94 0 245 0
27NOV26 280.00 P 62.00 62.00 62.00 56.09 +13.32 94 10 527 0
27NOV26 285.00 P 62.82 64.77 62.82 59.59 +13.72 94 65 223 +46
27NOV26 290.00 P 66.57 68.57 66.57 63.12 +14.14 94 60 200 +60
27NOV26 295.00 P 0.00 0.00 0.00 66.97 +14.87 95 0 120 0
27NOV26 300.00 P 0.00 0.00 0.00 70.82 +15.29 95 0 331 0
27NOV26 310.00 P 0.00 0.00 0.00 78.52 +16.00 96 0 208 0
27NOV26 320.00 P 0.00 0.00 0.00 86.74 +17.08 97 0 929 0
27NOV26 330.00 P 0.00 0.00 0.00 95.05 +17.71 97 0 174 0
27NOV26 340.00 P 110.00 110.30 109.50 103.62 +18.58 99 125 451 -125
27NOV26 350.00 P 0.00 0.00 0.00 112.45 +19.21 100 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 121.30 +19.76 101 0 62 0
27NOV26 370.00 P 0.00 0.00 0.00 130.52 +20.52 103 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 139.77 +20.95 105 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 149.11 +21.46 106 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 158.68 +21.98 108 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 168.27 +22.32 110 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 177.94 +22.73 112 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 187.76 +23.11 115 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 197.60 +23.37 118 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 207.47 +23.65 121 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 217.48 +23.97 123 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 227.50 +24.16 126 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 237.54 +24.36 129 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 247.64 +24.60 132 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 257.79 +24.75 135 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 267.94 +24.88 139 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 278.12 +25.03 142 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 288.35 +25.18 145 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 298.58 +25.27 148 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 308.84 +25.38 152 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 319.10 +25.47 155 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 329.39 +25.56 159 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 339.69 +25.63 162 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 349.99 +25.68 165 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 360.29 +25.72 169 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 370.59 +25.75 172 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 380.87 +25.73 175 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 390.13 +25.61 174 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 399.17 +24.37 172 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 410.10 +25.32 178 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 420.08 +25.41 180 0 0 0
30DEC26 142.50 P 5.90 5.90 5.90 3.64 +1.30 86 25 181 +25
30DEC26 145.00 P 0.00 0.00 0.00 3.98 +1.40 86 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 4.33 +1.50 86 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 4.74 +1.66 86 0 130 0
30DEC26 152.50 P 0.00 0.00 0.00 5.21 +1.79 86 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 5.68 +1.91 86 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.15 +2.04 86 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 6.62 +2.16 86 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 7.11 +2.30 86 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 7.72 +2.50 86 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 8.34 +2.65 86 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 8.96 +2.80 86 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 9.58 +2.95 86 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 10.20 +3.10 86 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 10.86 +3.29 86 0 0 0
30DEC26 180.00 P 14.78 14.78 14.78 11.65 +3.51 86 3 173 +3
30DEC26 182.50 P 0.00 0.00 0.00 12.44 +3.69 86 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 13.23 +3.86 86 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 14.02 +4.03 86 0 121 0
30DEC26 190.00 P 0.00 0.00 0.00 14.81 +4.20 87 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 15.60 +4.37 87 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 16.55 +4.67 87 0 40 0
30DEC26 197.50 P 0.00 0.00 0.00 17.52 +4.85 87 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 18.50 +5.04 87 0 12,117 0
30DEC26 205.00 P 0.00 0.00 0.00 20.46 +5.43 87 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 22.42 +5.81 87 0 25 0
30DEC26 215.00 P 0.00 0.00 0.00 24.75 +6.34 87 0 107 0
30DEC26 220.00 P 30.26 32.00 30.26 27.10 +6.74 87 33 988 +31
30DEC26 225.00 P 33.23 33.23 33.23 29.46 +7.14 87 15 164 +10
30DEC26 230.00 P 35.81 35.81 35.81 31.87 +7.59 87 15 131 +15
30DEC26 235.00 P 38.49 38.49 38.49 34.64 +8.11 87 15 112 -15
30DEC26 240.00 P 39.70 43.00 39.70 37.40 +8.52 88 71 3,197 +35
30DEC26 245.00 P 44.83 45.22 44.17 40.17 +8.93 88 28 339 -2
30DEC26 250.00 P 44.00 47.85 44.00 42.95 +9.35 88 19 660 +4
30DEC26 255.00 P 0.00 0.00 0.00 46.10 +9.92 88 0 413 0
30DEC26 260.00 P 0.00 0.00 0.00 49.27 +10.33 88 0 415 0
30DEC26 265.00 P 0.00 0.00 0.00 52.44 +10.73 88 0 1,180 0
30DEC26 270.00 P 0.00 0.00 0.00 55.61 +11.14 88 0 374 0
30DEC26 275.00 P 0.00 0.00 0.00 58.96 +11.71 89 0 183 0
30DEC26 280.00 P 70.00 70.00 70.00 62.50 +12.10 89 50 1,624 0
30DEC26 285.00 P 0.00 0.00 0.00 66.05 +12.48 89 0 285 0
30DEC26 290.00 P 0.00 0.00 0.00 69.60 +12.86 89 0 152 0
30DEC26 295.00 P 0.00 0.00 0.00 73.15 +13.24 89 0 303 0
30DEC26 300.00 P 0.00 0.00 0.00 76.88 +13.79 90 0 225 0
30DEC26 310.00 P 0.00 0.00 0.00 84.66 +14.49 90 0 1,200 0
30DEC26 320.00 P 100.87 102.16 100.87 92.46 +15.19 91 50 1,521 +50
30DEC26 330.00 P 0.00 0.00 0.00 100.59 +16.02 92 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 108.98 +16.63 92 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 117.38 +17.24 93 0 906 0
30DEC26 360.00 P 0.00 0.00 0.00 126.09 +17.96 94 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 134.98 +18.47 95 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 143.89 +18.99 96 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 152.98 +19.62 97 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 162.28 +20.04 98 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 171.59 +20.45 100 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 180.93 +20.88 101 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 190.53 +21.34 102 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 200.15 +21.66 104 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 209.80 +22.00 105 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 219.49 +22.36 107 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 229.35 +22.68 109 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 239.22 +22.92 111 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 249.10 +23.17 113 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 259.01 +23.43 115 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 269.05 +23.69 117 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 279.10 +23.88 120 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 289.16 +24.06 122 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 299.24 +24.25 124 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 309.37 +24.47 126 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 319.53 +24.60 129 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 329.72 +24.74 131 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 339.91 +24.87 133 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 350.12 +25.00 136 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 360.37 +25.16 138 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 370.63 +25.25 141 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 380.90 +25.35 143 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 391.19 +25.45 146 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 401.49 +25.55 148 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 411.79 +25.63 151 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 421.47 +25.06 151 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 10.02 +2.67 85 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 10.70 +2.84 85 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 11.38 +3.00 85 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 12.05 +3.15 85 0 119 0
30MAR27 152.50 P 0.00 0.00 0.00 12.73 +3.59 85 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 13.41 +3.33 85 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 14.26 +3.51 85 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 15.11 +3.69 85 0 30 0
30MAR27 162.50 P 0.00 0.00 0.00 15.50 +3.76 84 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 16.82 +4.06 85 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 17.67 +4.24 85 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 18.53 +4.42 85 0 75 0
30MAR27 172.50 P 0.00 0.00 0.00 19.38 +4.54 85 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 20.27 +4.59 85 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 21.31 +4.78 85 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 22.36 +4.98 85 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 23.40 +5.17 85 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 24.45 +5.37 85 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 25.49 +5.56 85 0 5 0
30MAR27 190.00 P 0.00 0.00 0.00 26.54 +5.76 85 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 27.59 +5.96 85 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 28.64 +6.02 85 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 29.74 +6.08 85 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 30.99 +6.29 85 0 10 0
30MAR27 205.00 P 0.00 0.00 0.00 33.48 +6.70 86 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 35.98 +7.12 86 0 35 0
30MAR27 215.00 P 0.00 0.00 0.00 38.48 +7.53 86 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 40.99 +7.74 86 0 128 0
30MAR27 225.00 P 0.00 0.00 0.00 43.74 +8.00 86 0 78 0
30MAR27 230.00 P 53.57 54.00 53.57 46.64 +8.42 86 40 132 +38
30MAR27 235.00 P 0.00 0.00 0.00 49.55 +8.84 86 0 78 0
30MAR27 240.00 P 0.00 0.00 0.00 52.45 +9.25 86 0 125 0
30MAR27 245.00 P 0.00 0.00 0.00 55.36 +9.62 86 0 492 0
30MAR27 250.00 P 0.00 0.00 0.00 58.29 +9.66 86 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 61.57 +10.05 87 0 4 0
30MAR27 260.00 P 0.00 0.00 0.00 64.87 +10.45 87 0 165 0
30MAR27 265.00 P 0.00 0.00 0.00 68.17 +10.86 87 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 71.47 +11.26 87 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 74.77 +11.64 87 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 78.09 +11.69 87 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 81.62 +11.93 87 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 85.29 +12.31 87 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 88.95 +12.68 88 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 92.62 +13.06 88 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 99.96 +13.75 88 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 107.48 +13.97 88 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 115.46 +14.63 89 0 3,954 0
30MAR27 340.00 P 0.00 0.00 0.00 123.46 +15.30 89 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 131.47 +15.84 89 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 139.61 +16.02 90 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 148.16 +16.59 91 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 156.72 +17.16 91 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 165.30 +17.72 91 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 173.90 +17.87 92 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 182.78 +18.21 92 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 191.81 +18.68 93 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 200.85 +19.15 94 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 209.91 +19.60 94 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 218.99 +19.70 95 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 228.25 +19.94 95 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 237.66 +20.31 96 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 247.08 +20.68 97 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 256.52 +21.05 98 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 259.01 +14.32 85 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 275.45 +21.36 100 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 279.10 +15.60 89 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 294.81 +21.88 102 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 304.53 +22.16 103 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 309.37 +17.54 94 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 319.53 +18.17 96 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 333.78 +22.72 106 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 339.91 +24.87 100 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 353.54 +23.04 108 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 360.37 +25.16 103 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 370.63 +20.65 105 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 380.90 +25.35 107 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 391.19 +25.45 109 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 401.49 +25.55 111 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 413.40 +27.24 115 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 421.47 +25.06 113 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 14.79 +2.73 82 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 15.66 +2.91 82 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 16.53 +3.09 82 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 17.40 +3.27 82 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 18.27 +3.00 82 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 19.14 +3.62 82 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 20.01 +3.21 82 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 20.88 +3.18 82 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 21.76 +3.71 82 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 22.77 +3.86 82 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 24.54 +4.76 83 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 24.88 +4.23 82 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 25.94 +4.42 82 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 27.81 +5.42 83 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 28.06 +4.80 82 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 29.99 +5.84 83 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 31.09 +5.89 83 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 32.18 +5.92 83 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 33.28 +5.97 83 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 34.53 +6.16 83 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 35.82 +6.40 83 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 37.11 +6.63 83 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 38.40 +6.86 83 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 39.69 +6.12 83 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 42.28 +7.56 83 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 44.87 +7.81 83 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 47.48 +6.73 83 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 50.32 +6.99 84 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 53.31 +7.40 84 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 56.30 +7.80 84 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 59.29 +8.20 84 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 62.28 +8.49 84 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 65.29 +8.51 84 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 68.31 +8.55 84 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 71.67 +8.93 84 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 75.05 +9.32 84 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 78.42 +9.70 84 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 81.80 +10.08 84 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 85.19 +10.45 84 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 88.58 +10.48 85 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 91.98 +10.51 85 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 95.50 +10.66 85 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 99.23 +11.01 85 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 102.96 +11.36 85 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 110.44 +12.07 85 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 117.93 +12.55 85 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 125.45 +12.62 86 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 133.42 +13.12 86 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 141.53 +13.75 86 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 149.65 +14.36 87 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 157.79 +14.69 87 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 165.96 +14.76 87 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 174.46 +15.16 88 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 177.78 +10.35 82 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 186.20 +10.63 82 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 194.63 +10.88 82 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 203.07 +10.71 82 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 211.55 +10.54 82 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 220.33 +10.66 82 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 229.17 +10.82 82 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 238.03 +10.98 82 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 247.08 +11.31 82 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 263.47 +18.77 92 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 264.70 +18.29 82 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 275.45 +20.19 84 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 282.85 +18.73 82 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 294.81 +21.81 86 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 304.53 +22.16 87 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 310.50 +18.67 82 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 319.75 +18.39 82 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 333.78 +22.72 89 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 339.91 +21.73 84 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 353.54 +23.04 91 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 360.37 +23.76 87 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 370.63 +20.65 89 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 380.90 +25.35 90 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 391.19 +25.45 92 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 401.49 +25.55 93 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 413.40 +27.24 98 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 421.47 +25.06 96 0 0 0
29SEP27 142.50 P 20.00 20.00 20.00 20.63 +3.85 82 5 35 +5
29SEP27 145.00 P 0.00 0.00 0.00 21.57 +3.94 82 0 61 0
29SEP27 147.50 P 0.00 0.00 0.00 21.85 +3.31 81 0 15 0
29SEP27 150.00 P 20.00 23.00 20.00 22.76 +3.32 81 3 28 +3
29SEP27 152.50 P 0.00 0.00 0.00 23.68 +3.33 81 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 24.73 +3.48 81 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 25.82 +3.66 81 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 26.92 +3.85 81 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 28.02 +4.04 81 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 29.12 +4.23 81 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 30.22 +4.42 81 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 32.26 +5.45 82 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 32.42 +4.51 81 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 33.52 +4.52 81 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 34.63 +4.53 81 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 35.74 +4.55 81 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 37.01 +4.72 81 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 38.30 +4.91 81 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 39.59 +5.10 81 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 42.11 +6.52 83 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 43.44 +6.75 83 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 44.78 +6.99 83 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 46.11 +7.21 83 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 47.45 +7.34 83 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 50.13 +7.43 83 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 52.81 +6.17 83 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 55.71 +6.41 83 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 58.77 +6.80 83 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 61.83 +7.19 83 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 64.90 +7.58 83 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 67.98 +7.86 83 0 36 0
29SEP27 240.00 P 81.00 81.00 81.00 71.05 +7.87 83 1 78 +1
29SEP27 245.00 P 0.00 0.00 0.00 71.98 +5.74 81 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 75.00 +5.70 81 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 78.33 +5.96 81 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 84.13 +8.69 84 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 87.58 +11.35 84 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 91.03 +9.43 84 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 94.48 +12.24 84 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 97.94 +9.80 84 0 33 0
29SEP27 285.00 P 0.00 0.00 0.00 98.46 +9.55 81 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 104.88 +9.86 84 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 108.41 +12.81 84 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 112.20 +10.28 84 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 119.80 +10.97 85 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 127.40 +11.63 85 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 131.09 +7.95 81 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 138.51 +7.79 81 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 150.53 +12.21 85 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 158.74 +12.81 86 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 166.96 +13.39 86 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 175.19 +13.95 86 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 183.44 +14.05 86 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 191.72 +14.12 86 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 200.11 +14.29 87 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 202.76 +8.71 81 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 211.26 +8.96 81 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 219.76 +9.18 81 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 228.28 +15.70 81 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 236.82 +15.76 81 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 245.37 +8.94 81 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 253.96 +15.92 81 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 263.47 +16.91 82 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 271.77 +9.04 81 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 280.69 +17.06 81 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 289.63 +17.44 81 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 298.59 +9.31 81 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 307.56 +9.10 81 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 316.54 +8.90 81 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 325.55 +17.90 81 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 334.67 +18.13 81 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 343.93 +18.44 81 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 353.54 +19.09 81 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 373.35 +19.61 94 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 373.36 +19.61 83 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 392.49 +20.19 95 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 392.50 +20.19 84 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 401.49 +21.55 83 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 413.40 +24.19 87 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 421.47 +22.98 85 0 0 0
TOTAL PUT 14,935 193,393 +5,420
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$ 14.880
29SEP26 8.50 C 0.00 0.00 0.00 6.38 -0.14 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.13 -0.14 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.88 -0.14 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.63 -0.14 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.38 -0.14 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.13 -0.14 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.88 -0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.38 -0.14 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.88 -0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.38 -0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.88 -0.14 0 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.38 -0.14 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.88 -0.14 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.38 -0.15 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.89 -0.15 67 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.45 -0.15 67 0 21 0
29SEP26 15.00 C 0.09 0.09 0.09 0.13 -0.14 58 1 26 +1
29SEP26 15.50 C 0.03 0.04 0.03 0.03 -0.07 65 3 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 161 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 55 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 129 0 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 152 0 155 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 174 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 195 0 84 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 214 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 234 0 90 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 252 0 466 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 287 0 86 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 319 0 597 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 350 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 379 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 406 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 433 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 457 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 481 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 504 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 525 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 546 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 566 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 586 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 604 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.91 -0.14 55 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.41 -0.15 47 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.89 -0.13 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.41 -0.13 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.93 -0.12 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.53 -0.14 51 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.12 -0.12 51 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.71 -0.15 49 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.36 -0.14 49 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.07 -0.13 49 0 0 0
29OCT26 15.00 C 0.79 0.79 0.79 0.83 -0.09 50 7 6 -4
29OCT26 15.50 C 0.00 0.00 0.00 0.63 -0.09 50 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.47 -0.08 50 0 16 0
29OCT26 16.50 C 0.31 0.34 0.31 0.34 -0.08 50 7 16 +4
29OCT26 17.00 C 0.00 0.00 0.00 0.25 -0.05 51 0 37 0
29OCT26 17.50 C 0.00 0.00 0.00 0.18 -0.04 51 0 78 0
29OCT26 18.00 C 0.14 0.14 0.13 0.13 -0.02 52 3 44 +1
29OCT26 18.50 C 0.10 0.10 0.10 0.09 -0.02 52 1 95 -1
29OCT26 19.00 C 0.08 0.08 0.08 0.06 -0.02 52 2 48 +2
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 45 0
29OCT26 21.00 C 0.03 0.03 0.03 0.02 0.00 56 1 36 -1
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29OCT26 27.00 C 0.01 0.01 0.01 0.01 0.00 81 3 31 0
27NOV26 10.50 C 0.00 0.00 0.00 4.44 -0.12 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.99 -0.11 47 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.53 -0.12 46 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.09 -0.12 46 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.70 -0.11 48 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.36 -0.14 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.00 -0.15 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.71 -0.13 50 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.43 -0.10 50 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 1.18 -0.11 49 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.99 -0.09 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.80 -0.09 50 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.66 -0.08 50 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.54 -0.07 51 0 35 0
27NOV26 17.50 C 0.00 0.00 0.00 0.43 -0.07 51 0 16 0
27NOV26 18.00 C 0.00 0.00 0.00 0.34 -0.06 50 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.27 -0.05 51 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.21 -0.04 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.16 -0.04 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.13 -0.03 51 0 19 0
27NOV26 21.00 C 0.12 0.12 0.12 0.08 -0.02 51 1 1 0
27NOV26 22.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.01 -0.12 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.54 -0.13 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.11 -0.12 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.70 -0.11 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.30 -0.12 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.94 -0.09 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.59 -0.15 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.27 -0.14 49 0 3 0
30DEC26 14.00 C 2.10 2.10 2.10 1.98 -0.14 49 1 9 +1
30DEC26 14.50 C 0.00 0.00 0.00 1.71 -0.14 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.48 -0.13 49 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.29 -0.11 50 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 1.11 -0.11 50 0 33 0
30DEC26 16.50 C 0.00 0.00 0.00 0.95 -0.09 50 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.81 -0.09 50 0 48 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 -0.09 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 -0.08 50 0 54 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 -0.07 50 0 24 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 -0.06 50 0 64 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 -0.06 50 0 12 0
30DEC26 20.00 C 0.31 0.31 0.31 0.28 -0.05 50 2 48 0
30DEC26 21.00 C 0.23 0.23 0.23 0.19 -0.04 50 1 24 +1
30DEC26 22.00 C 0.00 0.00 0.00 0.13 -0.03 50 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.27 -0.10 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.86 -0.10 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.48 -0.09 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.11 -0.09 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.77 -0.10 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.44 -0.11 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.15 -0.10 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.86 -0.09 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.60 -0.13 49 0 0 0
30MAR27 14.50 C 2.30 2.30 2.30 2.34 -0.16 49 1 2 +1
30MAR27 15.00 C 0.00 0.00 0.00 2.13 -0.15 49 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.96 -0.11 50 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.79 -0.10 51 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.62 -0.10 51 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.45 -0.11 50 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.31 -0.10 51 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.17 -0.10 50 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.03 -0.09 50 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.94 -0.09 50 0 19 0
30MAR27 19.50 C 0.00 0.00 0.00 0.84 -0.08 50 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.75 -0.08 50 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.60 -0.07 50 0 522 0
30MAR27 22.00 C 0.00 0.00 0.00 0.48 -0.06 50 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 -0.05 50 0 62 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 -0.05 50 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.24 -0.04 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.19 -0.03 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 -0.03 50 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 16 0
29JUN27 10.00 C 0.00 0.00 0.00 5.52 -0.10 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.14 -0.10 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.79 -0.10 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.46 -0.09 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.14 -0.09 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.85 -0.08 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.57 -0.09 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.30 -0.09 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.05 -0.13 52 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 2.81 -0.12 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.60 -0.11 52 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 2.39 -0.11 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.20 -0.10 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.03 -0.10 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.86 -0.11 51 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 1.71 -0.10 51 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 1.58 -0.09 51 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.45 -0.09 51 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.33 -0.08 51 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.23 -0.07 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.13 -0.07 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.95 -0.06 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.80 -0.07 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.68 -0.05 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.57 -0.05 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.48 -0.04 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.41 -0.04 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.34 -0.04 51 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.30 -0.03 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.25 -0.03 51 0 16 0
29SEP27 10.50 C 0.00 0.00 0.00 5.33 -0.09 53 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.00 -0.09 52 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.69 -0.06 52 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.40 -0.05 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.12 -0.09 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.87 -0.08 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.63 -0.04 52 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.43 -0.08 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.20 -0.10 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.00 -0.10 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.81 -0.10 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.61 -0.10 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.45 -0.09 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.30 -0.09 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.14 -0.09 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.00 -0.08 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.88 -0.08 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.76 -0.08 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.64 -0.07 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.54 -0.06 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.35 -0.07 52 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.18 -0.05 52 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.04 -0.05 52 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.90 -0.06 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.80 -0.04 51 0 0 0
TOTAL CALL 34 9,801 +5
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 466 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 444 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 423 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 402 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 382 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 343 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 268 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 233 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 199 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 167 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 133 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 23 0
29SEP26 14.00 P 0.02 0.02 0.01 0.01 -0.01 69 4 53 -2
29SEP26 14.50 P 0.08 0.08 0.05 0.06 -0.01 63 3 40 +1
29SEP26 15.00 P 0.44 0.44 0.25 0.26 +0.02 62 39 383 -29
29SEP26 15.50 P 0.65 0.66 0.65 0.66 +0.08 72 15 133 -15
29SEP26 16.00 P 1.25 1.25 1.15 1.15 +0.15 100 2 69 -11
29SEP26 16.50 P 1.64 1.64 1.64 1.64 +0.16 120 3 55 -17
29SEP26 17.00 P 0.00 0.00 0.00 2.12 +0.14 0 0 69 -14
29SEP26 17.50 P 0.00 0.00 0.00 2.69 +0.14 223 0 29 -40
29SEP26 18.00 P 3.36 3.36 3.36 3.19 +0.12 251 3 8 -18
29SEP26 18.50 P 0.00 0.00 0.00 3.69 +0.11 277 0 19 0
29SEP26 19.00 P 0.00 0.00 0.00 4.19 +0.10 303 0 12 0
29SEP26 19.50 P 0.00 0.00 0.00 4.69 +0.14 327 0 11 0
29SEP26 20.00 P 0.00 0.00 0.00 5.20 +0.11 360 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.19 +0.10 393 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.19 +0.10 434 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.19 +0.10 472 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.19 +0.10 509 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.20 +0.11 555 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.19 +0.10 573 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.19 +0.10 603 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.19 +0.10 631 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.19 +0.10 659 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.19 +0.14 686 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.19 +0.10 712 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.19 +0.10 737 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.19 +0.10 761 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.19 +0.10 783 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 0.00 53 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 0.00 53 0 24 0
29OCT26 12.00 P 0.07 0.07 0.07 0.07 0.00 52 1 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.12 +0.01 51 0 30 0
29OCT26 13.00 P 0.24 0.24 0.24 0.20 +0.01 51 1 45 +1
29OCT26 13.50 P 0.35 0.35 0.35 0.31 +0.02 50 1 43 0
29OCT26 14.00 P 0.48 0.55 0.48 0.47 +0.02 50 3 297 +1
29OCT26 14.50 P 0.68 0.68 0.68 0.67 +0.03 50 1 48 +1
29OCT26 15.00 P 0.00 0.00 0.00 0.97 +0.08 53 1 52 +1
29OCT26 15.50 P 1.39 1.39 1.39 1.21 +0.04 50 2 101 0
29OCT26 16.00 P 0.00 0.00 0.00 1.59 +0.11 52 0 33 0
29OCT26 16.50 P 0.00 0.00 0.00 1.94 +0.08 51 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 2.34 +0.11 51 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 2.81 +0.08 55 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 3.26 +0.08 56 0 100 0
29OCT26 18.50 P 0.00 0.00 0.00 3.73 +0.10 58 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 4.22 +0.11 62 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 4.70 +0.12 64 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 5.20 +0.11 69 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 6.19 +0.10 75 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.19 +0.10 83 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.19 +0.10 90 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.19 +0.10 97 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.20 +0.11 106 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 11.19 +0.10 110 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 12.19 +0.10 116 0 0 0
27NOV26 10.50 P 0.06 0.06 0.06 0.05 0.00 51 2 2 +2
27NOV26 11.00 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
27NOV26 11.50 P 0.13 0.13 0.13 0.13 0.00 50 1 7 +1
27NOV26 12.00 P 0.20 0.20 0.20 0.20 0.00 50 5 47 +5
27NOV26 12.50 P 0.00 0.00 0.00 0.29 -0.01 50 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.42 0.00 50 0 36 0
27NOV26 13.50 P 0.60 0.60 0.60 0.57 +0.02 50 2 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.76 +0.03 50 0 41 0
27NOV26 14.50 P 0.00 0.00 0.00 0.97 +0.01 49 0 38 0
27NOV26 15.00 P 1.29 1.29 1.29 1.24 +0.03 50 7 13 -7
27NOV26 15.50 P 0.00 0.00 0.00 1.54 +0.06 50 0 119 0
27NOV26 16.00 P 0.00 0.00 0.00 1.86 +0.06 50 0 19 0
27NOV26 16.50 P 0.00 0.00 0.00 2.20 +0.06 50 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.63 +0.05 53 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 3.03 +0.06 53 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 3.45 +0.06 54 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 3.89 +0.07 55 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 4.34 +0.08 56 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.82 +0.11 58 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 5.28 +0.11 59 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 6.22 +0.11 60 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.19 +0.10 62 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.19 +0.10 68 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.19 +0.10 73 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 10.20 +0.11 79 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 11.19 +0.10 82 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 12.19 +0.10 87 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
30DEC26 11.00 P 0.18 0.18 0.18 0.17 0.00 50 1 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 0.34 -0.01 49 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 +0.01 49 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.62 +0.02 49 0 318 0
30DEC26 13.50 P 0.00 0.00 0.00 0.80 +0.02 49 0 59 0
30DEC26 14.00 P 0.00 0.00 0.00 1.01 +0.03 49 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 1.24 +0.05 49 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 1.50 +0.03 49 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 1.80 +0.05 50 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 2.14 +0.08 50 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 2.49 +0.08 51 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.85 +0.09 51 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 3.23 +0.09 51 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.66 +0.07 53 0 559 0
30DEC26 18.50 P 0.00 0.00 0.00 4.05 +0.05 52 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 4.48 +0.06 53 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.93 +0.09 54 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 5.37 +0.07 54 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 6.30 +0.10 56 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.24 +0.09 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.21 +0.10 59 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 9.19 +0.10 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.20 +0.11 66 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.19 +0.10 69 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.19 +0.10 73 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.19 +0.10 76 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.19 +0.10 79 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.19 +0.11 82 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.19 +0.10 86 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.19 +0.10 88 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.19 +0.10 91 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.19 +0.10 94 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 +0.01 50 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 +0.01 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.45 0.00 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.58 +0.01 49 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.72 +0.01 49 0 7 0
30MAR27 12.50 P 0.00 0.00 0.00 0.89 +0.02 49 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 1.06 0.00 49 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.30 +0.03 49 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.53 +0.03 50 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 1.78 +0.04 49 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 2.06 +0.07 50 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.37 +0.07 50 0 600 0
30MAR27 16.00 P 0.00 0.00 0.00 2.67 +0.06 50 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 3.01 +0.08 50 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 3.37 +0.05 51 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.74 +0.06 51 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.11 +0.05 51 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 4.50 +0.05 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.90 +0.06 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.32 +0.07 52 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.73 +0.07 52 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.60 +0.06 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.49 +0.07 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.40 +0.08 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.32 +0.07 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.27 +0.09 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.22 +0.08 55 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.20 +0.10 57 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.19 +0.10 59 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.19 +0.10 61 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.19 +0.11 64 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.19 +0.10 66 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.19 +0.10 68 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.19 +0.10 71 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.19 +0.10 73 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 0.66 +0.01 50 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.80 +0.01 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.97 +0.01 50 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.15 +0.01 50 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.36 +0.02 50 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.57 +0.02 49 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.81 +0.03 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.06 +0.03 49 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.32 +0.03 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.61 +0.04 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.89 +0.03 49 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.20 +0.04 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.53 +0.05 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.87 +0.05 48 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 4.22 +0.05 48 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.59 +0.06 48 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.96 +0.07 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.35 +0.07 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.74 +0.06 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.14 +0.07 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.96 +0.07 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.80 +0.07 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.67 +0.07 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.56 +0.07 48 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.46 +0.07 48 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 11.38 +0.08 48 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.33 +0.06 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.28 +0.10 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.24 +0.09 50 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.89 +0.01 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.07 +0.02 50 0 0 0
29SEP27 11.50 P 1.17 1.17 1.17 1.25 +0.02 50 1 1 +1
29SEP27 12.00 P 0.00 0.00 0.00 1.45 +0.02 50 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.67 +0.02 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.89 +0.02 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.15 +0.04 50 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.41 +0.04 50 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.68 +0.05 50 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.97 +0.05 49 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.26 +0.05 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.56 +0.05 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.89 +0.04 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.26 +0.05 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.61 +0.05 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.97 +0.05 49 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 5.34 +0.05 49 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.71 +0.05 49 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 6.10 +0.06 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.49 +0.06 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 7.33 +0.10 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.16 +0.11 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 9.00 +0.11 50 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.83 +0.07 49 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.71 +0.08 49 0 0 0
TOTAL PUT 98 6,733 -139
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$ 3.360
29SEP26 2.20 C 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 -0.07 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 -0.07 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 -0.07 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 -0.07 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 -0.07 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.06 -0.07 0 0 750 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.04 35 0 213 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 219 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 106 0 216 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 135 0 452 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 162 0 490 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 187 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 211 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 234 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 255 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 316 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 403 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 442 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 479 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 513 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 545 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.56 -0.08 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.47 -0.07 26 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.38 -0.07 30 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.29 -0.07 28 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.21 -0.06 27 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.14 -0.05 26 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.09 -0.04 26 0 120 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 235 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 -0.02 30 0 94 0
29OCT26 3.70 C 0.04 0.04 0.04 0.02 -0.01 28 20 50 +20
29OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.01 28 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.88 -0.06 41 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.78 -0.07 36 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.68 -0.07 31 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.59 -0.07 33 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.50 -0.06 32 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.41 -0.07 30 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.33 -0.06 29 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.26 -0.06 29 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.20 -0.05 29 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.15 -0.04 29 0 120 0
27NOV26 3.50 C 0.00 0.00 0.00 0.11 -0.03 29 0 261 0
27NOV26 3.60 C 0.00 0.00 0.00 0.08 -0.03 29 0 684 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 -0.01 33 0 100 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 0.00 33 0 3,340 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 -0.01 31 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.18 -0.07 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.09 -0.06 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.99 -0.07 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.89 -0.07 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 -0.07 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 -0.07 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.62 -0.06 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.53 -0.07 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.45 -0.06 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.38 -0.05 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 -0.06 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 -0.04 30 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 -0.04 30 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 -0.03 30 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 -0.03 31 0 2,230 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 -0.02 31 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.02 31 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.01 31 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 33 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 33 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.60 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 0.01 0.00 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30MAR27 2.20 C 0.00 0.00 0.00 1.22 -0.07 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.12 -0.07 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.03 -0.07 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.94 -0.07 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.85 -0.07 35 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 -0.06 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 -0.07 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.61 -0.06 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 -0.06 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.46 -0.06 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 -0.05 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.35 -0.05 31 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.30 -0.04 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 -0.05 30 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.22 -0.04 31 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.19 -0.03 31 0 142 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 -0.03 31 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 -0.02 32 0 1,786 0
30MAR27 4.00 C 0.14 0.14 0.14 0.12 -0.01 32 30 2,208 +30
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.01 32 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 -0.02 31 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 -0.01 32 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.01 32 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 -0.01 31 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.25 -0.06 41 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.16 -0.06 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.07 -0.06 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.98 -0.06 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.89 -0.06 34 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.81 -0.06 33 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.73 -0.06 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.66 -0.05 32 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.59 -0.05 32 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.52 -0.05 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.46 -0.05 30 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.41 -0.05 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.32 -0.04 31 0 70 0
29JUN27 3.60 C 0.00 0.00 0.00 0.28 -0.03 30 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.24 -0.03 30 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.21 -0.03 30 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.18 -0.03 30 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 -0.03 29 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 -0.02 30 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.08 -0.06 36 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.00 -0.06 36 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.91 -0.06 34 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.84 -0.05 34 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.76 -0.06 32 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.69 -0.05 32 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.62 -0.06 31 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.56 -0.05 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.50 -0.06 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.44 -0.06 30 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.40 -0.05 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.32 -0.04 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.28 -0.04 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.25 -0.04 30 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.15 -0.02 31 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 21 0
TOTAL CALL 50 25,810 +50
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 458 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 416 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 301 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 264 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 227 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 192 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 157 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 121 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 184 0
29SEP26 3.30 P 0.01 0.01 0.01 0.01 0.00 45 4 116 0
29SEP26 3.40 P 0.04 0.04 0.04 0.05 +0.02 35 80 316 -80
29SEP26 3.50 P 0.00 0.00 0.00 0.15 +0.06 74 0 722 0
29SEP26 3.60 P 0.00 0.00 0.00 0.25 +0.07 107 0 100 -204
29SEP26 3.70 P 0.00 0.00 0.00 0.34 +0.06 0 0 0 -690
29SEP26 3.80 P 0.00 0.00 0.00 0.45 +0.07 163 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.55 +0.07 188 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.65 +0.07 212 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.75 +0.07 236 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.85 +0.07 257 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.95 +0.07 278 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.05 +0.07 298 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.15 +0.07 318 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.25 +0.07 337 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.35 +0.07 356 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.45 +0.07 373 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.55 +0.07 389 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.65 +0.07 405 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.90 +0.07 444 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.15 +0.07 482 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.40 +0.07 517 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.65 +0.07 551 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 +0.01 31 0 133 0
29OCT26 3.20 P 0.05 0.05 0.05 0.05 +0.01 30 12 22 +12
29OCT26 3.30 P 0.00 0.00 0.00 0.07 +0.01 25 0 101 0
29OCT26 3.40 P 0.11 0.11 0.11 0.13 +0.03 28 9 275 +9
29OCT26 3.50 P 0.00 0.00 0.00 0.19 +0.04 27 0 543 0
29OCT26 3.60 P 0.00 0.00 0.00 0.27 +0.04 29 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.36 +0.05 31 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.46 +0.06 37 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.55 +0.06 37 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.65 +0.06 42 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.75 +0.07 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.85 +0.07 50 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.95 +0.07 54 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.05 +0.07 58 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.15 +0.07 62 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.25 +0.07 66 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 +0.01 34 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 95 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 +0.01 30 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.09 +0.02 30 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.13 +0.03 30 0 135 0
27NOV26 3.40 P 0.17 0.17 0.17 0.19 +0.05 32 115 598 -59
27NOV26 3.50 P 0.00 0.00 0.00 0.24 +0.04 30 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.32 +0.05 32 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.39 +0.05 31 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.48 +0.06 34 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.57 +0.06 35 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.66 +0.06 36 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.76 +0.06 39 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.85 +0.06 38 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.95 +0.07 41 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.05 +0.07 44 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.15 +0.07 47 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.25 +0.07 50 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 84 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 0.02 +0.01 32 0 86 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 32 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 +0.01 33 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.01 30 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.03 31 0 1,009 0
30DEC26 3.30 P 0.16 0.16 0.16 0.17 +0.03 31 40 302 -35
30DEC26 3.40 P 0.00 0.00 0.00 0.23 +0.04 32 0 296 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.04 31 0 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.36 +0.06 33 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 +0.05 33 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 +0.05 34 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 +0.05 34 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 +0.06 35 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.77 +0.06 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.86 +0.06 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.95 +0.06 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.05 +0.06 37 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.15 +0.07 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.25 +0.07 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.35 +0.07 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.45 +0.07 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.55 +0.07 48 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.65 +0.07 50 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.90 +0.07 55 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.15 +0.07 60 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.40 +0.07 64 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 +0.01 33 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.02 33 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.01 32 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 +0.02 31 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 +0.02 31 0 310 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.02 30 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.30 +0.03 31 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 +0.04 31 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 +0.04 31 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 +0.05 32 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.56 +0.04 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.64 +0.05 32 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.72 +0.05 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 +0.05 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.89 +0.05 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 +0.05 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 +0.05 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 +0.06 34 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.25 +0.06 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.35 +0.07 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.45 +0.07 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.55 +0.07 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.65 +0.07 39 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 +0.01 29 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 +0.03 30 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.22 +0.02 30 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.01 28 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 +0.03 28 0 40 0
29JUN27 3.60 P 0.00 0.00 0.00 0.47 +0.03 28 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.54 +0.04 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 +0.04 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.69 +0.04 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.76 +0.04 29 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.84 +0.04 29 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.92 +0.04 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.01 +0.05 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.10 +0.06 30 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.18 +0.05 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.27 +0.06 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.16 +0.01 31 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.33 +0.03 31 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.38 +0.03 31 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.44 +0.04 32 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.48 +0.03 30 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.56 +0.05 32 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.62 +0.04 32 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.69 +0.04 32 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.77 +0.05 32 0 172 0
29SEP27 4.00 P 0.00 0.00 0.00 0.84 +0.05 32 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.92 +0.05 33 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.00 +0.05 33 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.08 +0.05 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.17 +0.05 34 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.25 +0.05 33 0 0 0
TOTAL PUT 260 15,594 -1,047
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$ 32.940
29SEP26 18.50 C 0.00 0.00 0.00 14.47 +0.34 494 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.97 +0.34 473 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.47 +0.34 453 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.97 +0.34 433 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.97 +0.34 395 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.97 +0.34 358 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.97 +0.34 323 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.97 +0.34 289 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.97 +0.34 256 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.97 +0.34 224 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.94 +0.31 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.94 +0.31 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.94 +0.31 0 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.94 +0.31 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.94 +0.31 0 0 123 0
29SEP26 32.00 C 0.85 0.85 0.84 0.94 +0.27 0 4 185 -36
29SEP26 33.00 C 0.00 0.00 0.00 0.15 +0.06 25 0 682 0
29SEP26 34.00 C 0.03 0.03 0.01 0.01 0.00 34 60 693 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 655 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 313 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 102 0 118 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 122 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 140 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 158 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 176 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 192 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.02 +0.34 70 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.03 +0.35 66 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.03 +0.35 59 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.03 +0.34 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.04 +0.35 48 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.04 +0.35 41 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.01 +0.31 23 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.01 +0.31 0 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 4.02 +0.31 19 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 3.03 +0.30 16 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 2.09 +0.26 16 0 159 0
29OCT26 32.00 C 1.31 1.32 1.31 1.29 +0.22 17 45 245 -15
29OCT26 33.00 C 0.72 0.72 0.71 0.67 +0.14 17 51 867 0
29OCT26 34.00 C 0.32 0.32 0.32 0.29 +0.07 17 2 386 +2
29OCT26 35.00 C 0.13 0.14 0.13 0.10 +0.02 17 7 553 +7
29OCT26 36.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 205 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.10 +0.42 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.10 +0.41 40 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.12 +0.43 37 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.13 +0.44 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.07 +0.37 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.08 +0.30 14 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 4.10 +0.29 16 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.16 +0.27 16 0 15 0
27NOV26 31.00 C 2.35 2.35 2.35 2.36 +0.28 18 15 185 0
27NOV26 32.00 C 1.60 1.62 1.60 1.59 +0.22 17 30 150 -15
27NOV26 33.00 C 1.00 1.00 1.00 0.97 +0.14 17 15 179 0
27NOV26 34.00 C 0.00 0.00 0.00 0.55 +0.07 17 0 441 0
27NOV26 35.00 C 0.00 0.00 0.00 0.28 +0.04 17 0 428 0
27NOV26 36.00 C 0.21 0.21 0.21 0.13 +0.02 17 10 133 +10
27NOV26 37.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.02 0.00 16 0 49 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 17 0 48 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.19 +0.49 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.20 +0.49 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.19 +0.46 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.20 +0.45 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.22 +0.45 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.24 +0.45 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.26 +0.44 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.18 +0.30 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.23 +0.28 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.34 +0.26 17 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.58 +0.27 18 0 221 0
30DEC26 32.00 C 1.87 1.87 1.87 1.85 +0.22 17 9 243 0
30DEC26 33.00 C 0.00 0.00 0.00 1.27 +0.16 17 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.83 +0.10 17 0 73 0
30DEC26 35.00 C 0.00 0.00 0.00 0.50 +0.06 17 0 456 0
30DEC26 36.00 C 0.34 0.34 0.34 0.29 +0.04 17 14 215 +14
30DEC26 37.00 C 0.00 0.00 0.00 0.16 +0.02 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 0.00 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 17 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 12.26 +0.32 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.27 +0.31 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.29 +0.32 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.48 +0.49 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.51 +0.45 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.54 +0.44 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.59 +0.43 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.49 +0.27 17 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.62 +0.26 17 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.81 +0.23 17 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 3.07 +0.12 17 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.49 +0.17 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.86 +0.08 17 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.44 +0.11 18 0 500 0
30MAR27 35.00 C 0.00 0.00 0.00 1.06 +0.09 18 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.76 +0.06 17 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.53 +0.04 17 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.36 +0.03 17 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.24 +0.02 17 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.10 0.00 17 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 0.00 17 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 12.36 +0.32 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.38 +0.31 16 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.41 +0.32 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.48 +0.24 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.73 +0.45 28 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.78 +0.33 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.85 +0.33 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.78 +0.32 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.96 +0.31 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.21 +0.31 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.59 +0.27 20 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.94 +0.23 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.38 +0.21 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.90 +0.19 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.50 +0.17 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.20 +0.18 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.94 +0.16 19 0 3 0
29JUN27 38.00 C 0.00 0.00 0.00 0.72 +0.14 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.55 +0.12 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.41 +0.10 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.30 +0.08 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.22 +0.06 19 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.16 +0.04 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.41 +0.16 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.72 +0.42 28 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.76 +0.44 26 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.81 +0.36 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.89 +0.37 22 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.85 +0.19 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.06 +0.23 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.33 +0.14 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.78 +0.25 20 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.17 +0.24 19 0 8 0
29SEP27 33.00 C 0.00 0.00 0.00 2.64 +0.22 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.15 +0.14 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.78 +0.16 19 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.43 +0.11 19 0 6 0
29SEP27 37.00 C 0.00 0.00 0.00 1.16 +0.07 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.93 +0.06 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.73 +0.04 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.58 +0.04 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.45 +0.02 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
TOTAL CALL 262 11,792 -33
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 435 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 399 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 347 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 314 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 283 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 253 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 223 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 194 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 166 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 140 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 113 0 206 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 519 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 973 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 1,872 0
29SEP26 33.00 P 0.18 0.18 0.18 0.20 -0.27 24 2 655 -2
29SEP26 34.00 P 0.00 0.00 0.00 1.06 -0.32 0 0 385 0
29SEP26 35.00 P 0.00 0.00 0.00 2.06 -0.32 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.06 -0.32 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.06 -0.32 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.06 -0.32 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.06 -0.40 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.06 -0.36 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.06 -0.38 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.06 -0.36 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.06 -0.36 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.06 -0.38 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.06 -0.36 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.06 -0.39 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.06 -0.38 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 214 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 441 0
29OCT26 31.00 P 0.00 0.00 0.00 0.08 -0.04 17 0 430 0
29OCT26 32.00 P 0.25 0.26 0.25 0.26 -0.11 17 12 796 0
29OCT26 33.00 P 0.61 0.61 0.61 0.62 -0.21 16 2 846 0
29OCT26 34.00 P 0.00 0.00 0.00 1.23 -0.32 15 0 503 0
29OCT26 35.00 P 0.00 0.00 0.00 2.10 -0.30 16 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.06 -0.32 0 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.06 -0.32 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.06 -0.32 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.06 -0.45 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.06 -0.45 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.06 -0.45 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.06 -0.45 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.06 -0.45 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 31 0
27NOV26 29.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 30 0
27NOV26 30.00 P 0.00 0.00 0.00 0.08 -0.04 17 0 442 0
27NOV26 31.00 P 0.26 0.26 0.25 0.20 -0.09 16 20 874 -20
27NOV26 32.00 P 0.00 0.00 0.00 0.46 -0.12 17 0 496 0
27NOV26 33.00 P 0.00 0.00 0.00 0.86 -0.19 16 0 500 0
27NOV26 34.00 P 0.00 0.00 0.00 1.46 -0.25 17 0 254 0
27NOV26 35.00 P 2.20 2.20 2.20 2.21 -0.28 16 15 103 0
27NOV26 36.00 P 0.00 0.00 0.00 3.09 -0.31 16 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.06 -0.32 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.06 -0.32 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.06 -0.45 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.06 -0.45 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.06 -0.45 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.06 -0.45 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.06 -0.45 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 285 0
30DEC26 29.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 198 0
30DEC26 30.00 P 0.00 0.00 0.00 0.17 -0.06 17 0 189 0
30DEC26 31.00 P 0.00 0.00 0.00 0.36 -0.09 17 0 382 0
30DEC26 32.00 P 0.00 0.00 0.00 0.66 -0.12 17 0 236 0
30DEC26 33.00 P 0.00 0.00 0.00 1.06 -0.17 17 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 1.63 -0.27 17 0 230 0
30DEC26 35.00 P 0.00 0.00 0.00 2.35 -0.25 17 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 3.17 -0.28 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.08 -0.31 17 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.06 -0.32 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.06 -0.45 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.06 -0.45 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.06 -0.45 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.06 -0.45 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.06 -0.45 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.06 -0.45 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.06 -0.45 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.06 -0.45 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.06 -0.45 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.02 0.00 18 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.14 -0.04 17 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.26 -0.06 17 0 271 0
30MAR27 30.00 P 0.00 0.00 0.00 0.44 -0.09 17 0 61 0
30MAR27 31.00 P 0.00 0.00 0.00 0.70 -0.10 17 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.03 -0.15 17 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.47 -0.14 17 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.02 -0.22 17 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 2.70 -0.22 18 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.40 -0.27 17 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 4.22 -0.28 17 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.11 -0.30 17 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.06 -0.45 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.06 -0.45 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.06 -0.45 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.06 -0.45 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.06 -0.45 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.06 -0.45 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.06 -0.45 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.06 -0.45 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.06 0.00 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.11 0.00 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.31 +0.01 19 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.45 -0.03 19 0 42 0
29JUN27 29.00 P 0.00 0.00 0.00 0.67 -0.03 19 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.95 -0.03 19 0 128 0
29JUN27 31.00 P 0.00 0.00 0.00 1.30 -0.04 19 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.72 -0.06 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.22 -0.07 18 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 2.86 -0.09 19 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.51 -0.11 19 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.08 -0.26 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.96 -0.16 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.75 -0.21 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.46 -0.37 17 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.34 -0.39 17 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.25 -0.39 17 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.16 -0.40 16 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.09 -0.42 14 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 11 0
29SEP27 24.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.28 -0.05 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.43 -0.06 19 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 0.63 -0.08 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.87 -0.08 19 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.16 -0.11 18 0 29 0
29SEP27 31.00 P 0.00 0.00 0.00 1.53 -0.11 18 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.98 -0.18 18 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.44 -0.21 18 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.03 -0.21 18 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.67 -0.24 18 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 4.33 -0.29 18 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 5.11 -0.25 18 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 5.90 -0.32 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.70 -0.35 18 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.55 -0.36 18 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.42 -0.37 18 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.28 -0.42 17 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.18 -0.42 17 0 0 0
TOTAL PUT 51 15,519 -22
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$ 3.720
29SEP26 2.80 C 0.00 0.00 0.00 0.92 - 0 0 0 -
29SEP26 2.90 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 0.00 95 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 -0.02 81 0 150 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.03 76 0 150 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.03 78 0 325 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.02 79 0 105 0
29SEP26 4.00 C 0.01 0.01 0.01 0.01 0.00 107 200 265 +200
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 132 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 156 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 179 0 400 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 200 0 261 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 221 0 150 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 241 0 350 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 260 0 60 0
29SEP26 4.80 C 0.08 0.08 0.08 0.01 0.00 278 1 2,375 +1
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 296 0 1,200 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 313 0 661 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 353 0 444 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 391 0 200 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 426 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 460 0 180 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 491 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 521 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 549 0 90 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 576 0 0 0
02OCT26 2.70 C 0.00 0.00 0.00 1.02 - 0 0 0 -
02OCT26 2.75 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
02OCT26 2.80 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
02OCT26 2.85 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
02OCT26 2.90 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
02OCT26 2.95 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
02OCT26 3.00 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
02OCT26 3.05 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
02OCT26 3.10 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
02OCT26 3.15 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
02OCT26 3.20 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
02OCT26 3.25 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
02OCT26 3.30 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
02OCT26 3.35 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
02OCT26 3.40 C 0.00 0.00 0.00 0.33 -0.01 62 0 0 0
02OCT26 3.45 C 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
02OCT26 3.50 C 0.00 0.00 0.00 0.24 -0.02 59 0 0 0
02OCT26 3.55 C 0.00 0.00 0.00 0.20 -0.02 59 0 0 0
02OCT26 3.60 C 0.00 0.00 0.00 0.17 -0.02 63 0 200 0
02OCT26 3.65 C 0.00 0.00 0.00 0.14 -0.02 65 0 50 0
02OCT26 3.70 C 0.00 0.00 0.00 0.11 -0.02 63 0 195 0
02OCT26 3.75 C 0.00 0.00 0.00 0.09 -0.02 66 0 100 0
02OCT26 3.80 C 0.05 0.05 0.05 0.07 -0.02 66 150 150 +150
02OCT26 3.85 C 0.00 0.00 0.00 0.05 -0.02 64 0 0 0
02OCT26 3.90 C 0.00 0.00 0.00 0.04 -0.01 66 0 10 0
02OCT26 3.95 C 0.00 0.00 0.00 0.03 -0.01 67 0 100 0
02OCT26 4.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
02OCT26 4.05 C 0.00 0.00 0.00 0.01 -0.01 59 0 100 0
02OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
02OCT26 4.15 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
02OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
02OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
02OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
02OCT26 4.85 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02OCT26 4.95 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
02OCT26 5.10 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 5.20 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
09OCT26 2.70 C 0.00 0.00 0.00 1.02 - 0 0 0 -
09OCT26 2.75 C 0.00 0.00 0.00 0.97 - 0 0 0 -
09OCT26 2.80 C 0.00 0.00 0.00 0.92 - 0 0 0 -
09OCT26 2.85 C 0.00 0.00 0.00 0.87 - 0 0 0 -
09OCT26 2.90 C 0.00 0.00 0.00 0.82 - 0 0 0 -
09OCT26 2.95 C 0.00 0.00 0.00 0.77 - 0 0 0 -
09OCT26 3.00 C 0.00 0.00 0.00 0.72 - 0 0 0 -
09OCT26 3.05 C 0.00 0.00 0.00 0.68 - 67 0 0 -
09OCT26 3.10 C 0.00 0.00 0.00 0.63 - 62 0 0 -
09OCT26 3.15 C 0.00 0.00 0.00 0.58 - 58 0 0 -
09OCT26 3.20 C 0.00 0.00 0.00 0.54 - 65 0 0 -
09OCT26 3.25 C 0.00 0.00 0.00 0.49 - 60 0 0 -
09OCT26 3.30 C 0.00 0.00 0.00 0.45 - 63 0 0 -
09OCT26 3.35 C 0.00 0.00 0.00 0.40 - 58 0 0 -
09OCT26 3.40 C 0.00 0.00 0.00 0.36 - 58 0 0 -
09OCT26 3.45 C 0.00 0.00 0.00 0.33 - 63 0 0 -
09OCT26 3.50 C 0.00 0.00 0.00 0.29 - 61 0 0 -
09OCT26 3.55 C 0.00 0.00 0.00 0.26 - 63 0 0 -
09OCT26 3.60 C 0.00 0.00 0.00 0.22 - 59 0 0 -
09OCT26 3.65 C 0.00 0.00 0.00 0.19 - 59 0 0 -
09OCT26 3.70 C 0.00 0.00 0.00 0.17 - 61 0 0 -
09OCT26 3.75 C 0.00 0.00 0.00 0.14 - 59 0 0 -
09OCT26 3.80 C 0.00 0.00 0.00 0.12 - 59 0 0 -
09OCT26 3.85 C 0.00 0.00 0.00 0.11 - 63 0 0 -
09OCT26 3.90 C 0.00 0.00 0.00 0.09 - 61 0 0 -
09OCT26 3.95 C 0.00 0.00 0.00 0.08 - 63 0 0 -
09OCT26 4.00 C 0.00 0.00 0.00 0.06 - 60 0 0 -
09OCT26 4.05 C 0.04 0.04 0.04 0.05 - 61 150 150 -
09OCT26 4.10 C 0.00 0.00 0.00 0.04 - 60 0 0 -
09OCT26 4.15 C 0.00 0.00 0.00 0.03 - 59 0 0 -
09OCT26 4.20 C 0.00 0.00 0.00 0.02 - 56 0 0 -
09OCT26 4.25 C 0.02 0.02 0.02 0.01 - 50 45 45 -
09OCT26 4.30 C 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 4.35 C 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 4.40 C 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 4.45 C 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 4.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
09OCT26 4.55 C 0.00 0.00 0.00 0.01 - 69 0 0 -
09OCT26 4.60 C 0.00 0.00 0.00 0.01 - 72 0 0 -
09OCT26 4.65 C 0.00 0.00 0.00 0.01 - 75 0 0 -
09OCT26 4.70 C 0.00 0.00 0.00 0.01 - 78 0 0 -
29OCT26 2.80 C 0.00 0.00 0.00 0.94 - 60 0 0 -
29OCT26 2.90 C 0.00 0.00 0.00 0.85 -0.01 62 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.75 -0.02 55 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.67 -0.01 59 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.59 0.00 59 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.51 -0.01 58 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.45 -0.01 61 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.38 -0.02 59 0 0 0
29OCT26 3.60 C 0.28 0.28 0.28 0.34 0.00 63 150 150 +150
29OCT26 3.70 C 0.00 0.00 0.00 0.28 -0.01 61 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.23 -0.01 60 0 30 0
29OCT26 3.90 C 0.00 0.00 0.00 0.19 -0.01 60 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.16 -0.01 61 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.13 -0.01 60 0 2 0
29OCT26 4.20 C 0.00 0.00 0.00 0.11 -0.01 62 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.09 -0.01 62 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.06 -0.01 63 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 0.00 63 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.04 0.00 63 0 15 0
29OCT26 4.80 C 0.00 0.00 0.00 0.03 0.00 63 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.02 0.00 60 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 103 0 100 0
27NOV26 2.80 C 0.00 0.00 0.00 0.98 - 60 0 0 -
27NOV26 2.90 C 0.00 0.00 0.00 0.90 -0.01 61 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.81 -0.01 58 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.74 -0.02 60 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.67 -0.01 60 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.61 -0.01 61 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.54 -0.01 60 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.49 -0.01 61 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.44 -0.01 62 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.39 -0.01 62 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.35 -0.01 62 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.30 -0.02 61 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.27 -0.01 62 0 10 0
27NOV26 4.10 C 0.00 0.00 0.00 0.24 -0.01 62 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.21 0.00 62 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.18 -0.01 61 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.16 -0.01 62 0 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.14 -0.01 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.13 0.00 64 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.11 0.00 63 0 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.10 0.00 64 0 735 0
27NOV26 4.90 C 0.00 0.00 0.00 0.08 -0.01 62 0 228 0
27NOV26 5.00 C 0.00 0.00 0.00 0.07 -0.01 63 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.05 0.00 63 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.04 0.00 65 0 150 0
27NOV26 5.75 C 0.00 0.00 0.00 0.03 0.00 67 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.03 - 60 0 0 -
30DEC26 2.90 C 0.00 0.00 0.00 0.96 +0.01 61 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.88 0.00 60 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.81 0.00 60 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.74 0.00 59 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.68 0.00 59 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.62 0.00 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.57 -0.02 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.52 -0.02 60 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.48 0.00 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.43 -0.01 60 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 -0.01 60 0 30 0
30DEC26 4.00 C 0.33 0.33 0.33 0.36 0.00 61 3 31 +3
30DEC26 4.10 C 0.00 0.00 0.00 0.32 -0.01 60 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 -0.01 60 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 0.00 62 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 -0.01 61 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.01 60 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 -0.01 60 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 0.00 62 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 -0.01 60 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 -0.01 61 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 0.00 62 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 0.00 62 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 -0.01 60 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 0.00 61 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 61 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.16 - 61 0 0 -
30MAR27 2.90 C 0.00 0.00 0.00 1.09 -0.01 60 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.03 -0.01 60 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.97 -0.01 60 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.91 0.00 60 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.86 +0.02 61 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.81 +0.02 61 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.75 -0.01 60 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.70 -0.01 59 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.67 -0.01 61 0 40 0
30MAR27 3.80 C 0.00 0.00 0.00 0.63 0.00 61 0 15 0
30MAR27 3.90 C 0.00 0.00 0.00 0.59 -0.01 61 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.55 -0.01 60 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.52 -0.01 61 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.48 -0.01 60 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.45 -0.01 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 0.00 61 0 80 0
30MAR27 4.50 C 0.00 0.00 0.00 0.40 0.00 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.38 -0.01 61 0 33 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 0.00 62 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.33 -0.01 61 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 -0.01 61 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 -0.02 60 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.24 -0.01 61 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 -0.01 60 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 -0.01 60 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 -0.01 60 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 -0.01 60 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.01 60 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 0.00 61 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 -0.01 60 0 18 0
29JUN27 2.80 C 0.00 0.00 0.00 1.25 - 60 0 0 -
29JUN27 2.90 C 0.00 0.00 0.00 1.18 -0.02 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.13 -0.01 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.07 -0.02 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.02 -0.01 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.97 -0.01 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.92 -0.01 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.87 -0.02 60 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.83 -0.01 60 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.79 -0.01 60 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.75 -0.01 60 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.71 -0.02 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.67 -0.02 60 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.65 0.00 61 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.62 -0.01 61 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.59 -0.01 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.56 -0.01 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.53 -0.02 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.49 -0.02 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.47 -0.01 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.45 -0.01 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.42 -0.02 60 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.40 -0.03 60 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.35 -0.03 60 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.31 -0.01 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.27 -0.02 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.24 -0.02 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.21 -0.02 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.19 -0.01 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.16 -0.02 59 0 6 0
29JUN27 7.00 C 0.00 0.00 0.00 0.15 0.00 60 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.33 - 60 0 0 -
29SEP27 2.90 C 0.00 0.00 0.00 1.28 -0.01 61 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.23 -0.01 61 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.18 -0.01 61 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.13 -0.01 61 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.08 -0.01 61 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.01 -0.04 59 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.98 0.00 60 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.94 0.00 60 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.90 0.00 60 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.86 -0.01 60 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.83 0.00 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.80 0.00 60 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.76 -0.01 60 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.73 -0.01 60 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.71 0.00 61 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.68 0.00 61 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.65 0.00 60 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.63 -0.01 61 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.61 0.00 61 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.58 -0.01 61 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.56 0.00 61 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.54 0.00 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.48 -0.02 61 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.44 -0.02 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.40 -0.02 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.36 -0.02 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.33 -0.01 61 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.30 -0.01 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.27 -0.01 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.25 0.00 61 0 0 0
TOTAL CALL 699 14,658 +504
29SEP26 2.80 P 0.00 0.00 0.00 0.01 - 320 0 0 -
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 223 0 200 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 160 0 200 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 128 0 300 0
29SEP26 3.50 P 0.02 0.02 0.02 0.01 -0.01 96 1 601 +1
29SEP26 3.60 P 0.04 0.04 0.04 0.02 -0.02 81 5 105 +5
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.03 76 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.02 79 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 -0.01 79 0 169 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 -0.01 0 0 295 0
29SEP26 4.10 P 0.00 0.00 0.00 0.39 0.00 134 0 648 0
29SEP26 4.20 P 0.00 0.00 0.00 0.48 0.00 0 0 682 0
29SEP26 4.30 P 0.00 0.00 0.00 0.58 0.00 0 0 100 -15
29SEP26 4.40 P 0.00 0.00 0.00 0.68 0.00 0 0 0 -1,516
29SEP26 4.50 P 0.00 0.00 0.00 0.78 0.00 0 0 0 -47
29SEP26 4.60 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.98 0.00 0 0 0 -9
29SEP26 4.80 P 0.00 0.00 0.00 1.08 0.00 0 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 1.18 0.00 0 0 45 -15
29SEP26 5.00 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.03 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.28 0.00 0 0 0 0
02OCT26 2.70 P 0.00 0.00 0.00 0.01 - 177 0 0 -
02OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
02OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
02OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 87 0 180 0
02OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 3.35 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 3.40 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
02OCT26 3.45 P 0.00 0.00 0.00 0.01 -0.02 56 0 45 0
02OCT26 3.50 P 0.00 0.00 0.00 0.02 -0.02 60 0 75 0
02OCT26 3.55 P 0.00 0.00 0.00 0.04 -0.01 68 0 300 0
02OCT26 3.60 P 0.00 0.00 0.00 0.05 -0.02 64 0 0 0
02OCT26 3.65 P 0.06 0.06 0.06 0.06 -0.03 59 100 237 0
02OCT26 3.70 P 0.00 0.00 0.00 0.09 -0.02 64 0 0 0
02OCT26 3.75 P 0.00 0.00 0.00 0.12 -0.01 67 0 0 0
02OCT26 3.80 P 0.00 0.00 0.00 0.15 -0.01 67 0 152 0
02OCT26 3.85 P 0.17 0.17 0.17 0.17 -0.03 57 5 15 +5
02OCT26 3.90 P 0.00 0.00 0.00 0.22 -0.01 67 0 0 0
02OCT26 3.95 P 0.00 0.00 0.00 0.26 -0.01 68 0 0 0
02OCT26 4.00 P 0.00 0.00 0.00 0.30 -0.01 66 0 0 0
02OCT26 4.05 P 0.00 0.00 0.00 0.35 0.00 74 0 0 0
02OCT26 4.10 P 0.00 0.00 0.00 0.39 0.00 67 0 0 0
02OCT26 4.15 P 0.00 0.00 0.00 0.44 0.00 74 0 0 0
02OCT26 4.20 P 0.00 0.00 0.00 0.49 0.00 80 0 0 0
02OCT26 4.25 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
02OCT26 4.30 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
02OCT26 4.35 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
02OCT26 4.40 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
02OCT26 4.45 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
02OCT26 4.50 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
02OCT26 4.55 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
02OCT26 4.60 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
02OCT26 4.65 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
02OCT26 4.70 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
02OCT26 4.75 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
02OCT26 4.80 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
02OCT26 4.85 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
02OCT26 4.90 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
02OCT26 4.95 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
02OCT26 5.00 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
02OCT26 5.10 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
02OCT26 5.20 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
09OCT26 2.70 P 0.00 0.00 0.00 0.01 - 107 0 0 -
09OCT26 2.75 P 0.00 0.00 0.00 0.01 - 101 0 0 -
09OCT26 2.80 P 0.00 0.00 0.00 0.01 - 96 0 0 -
09OCT26 2.85 P 0.00 0.00 0.00 0.01 - 91 0 0 -
09OCT26 2.90 P 0.00 0.00 0.00 0.01 - 86 0 0 -
09OCT26 2.95 P 0.00 0.00 0.00 0.01 - 82 0 0 -
09OCT26 3.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
09OCT26 3.05 P 0.00 0.00 0.00 0.01 - 72 0 0 -
09OCT26 3.10 P 0.00 0.00 0.00 0.01 - 67 0 0 -
09OCT26 3.15 P 0.00 0.00 0.00 0.01 - 62 0 0 -
09OCT26 3.20 P 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 3.25 P 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 3.30 P 0.00 0.00 0.00 0.02 - 58 0 0 -
09OCT26 3.35 P 0.00 0.00 0.00 0.04 - 66 0 0 -
09OCT26 3.40 P 0.00 0.00 0.00 0.05 - 66 0 0 -
09OCT26 3.45 P 0.00 0.00 0.00 0.06 - 64 0 0 -
09OCT26 3.50 P 0.00 0.00 0.00 0.07 - 62 0 0 -
09OCT26 3.55 P 0.00 0.00 0.00 0.09 - 64 0 0 -
09OCT26 3.60 P 0.09 0.09 0.09 0.11 - 64 10 10 -
09OCT26 3.65 P 0.00 0.00 0.00 0.13 - 64 0 0 -
09OCT26 3.70 P 0.00 0.00 0.00 0.15 - 62 0 0 -
09OCT26 3.75 P 0.00 0.00 0.00 0.18 - 64 0 0 -
09OCT26 3.80 P 0.00 0.00 0.00 0.20 - 61 0 0 -
09OCT26 3.85 P 0.00 0.00 0.00 0.23 - 60 0 0 -
09OCT26 3.90 P 0.00 0.00 0.00 0.27 - 63 0 0 -
09OCT26 3.95 P 0.00 0.00 0.00 0.30 - 60 0 0 -
09OCT26 4.00 P 0.00 0.00 0.00 0.33 - 57 0 0 -
09OCT26 4.05 P 0.00 0.00 0.00 0.38 - 62 0 0 -
09OCT26 4.10 P 0.00 0.00 0.00 0.42 - 62 0 0 -
09OCT26 4.15 P 0.00 0.00 0.00 0.46 - 60 0 0 -
09OCT26 4.20 P 0.00 0.00 0.00 0.51 - 65 0 0 -
09OCT26 4.25 P 0.00 0.00 0.00 0.55 - 62 0 0 -
09OCT26 4.30 P 0.00 0.00 0.00 0.60 - 66 0 0 -
09OCT26 4.35 P 0.00 0.00 0.00 0.65 - 69 0 0 -
09OCT26 4.40 P 0.00 0.00 0.00 0.69 - 63 0 0 -
09OCT26 4.45 P 0.00 0.00 0.00 0.74 - 66 0 0 -
09OCT26 4.50 P 0.00 0.00 0.00 0.80 - 80 0 0 -
09OCT26 4.55 P 0.00 0.00 0.00 0.84 - 73 0 0 -
09OCT26 4.60 P 0.00 0.00 0.00 0.89 - 76 0 0 -
09OCT26 4.65 P 0.00 0.00 0.00 0.94 - 79 0 0 -
09OCT26 4.70 P 0.00 0.00 0.00 0.99 - 82 0 0 -
29OCT26 2.80 P 0.00 0.00 0.00 0.02 - 67 0 0 -
29OCT26 2.90 P 0.00 0.00 0.00 0.03 0.00 67 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.04 0.00 65 0 250 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 -0.01 62 0 100 0
29OCT26 3.20 P 0.08 0.08 0.08 0.07 -0.01 62 1 1 +1
29OCT26 3.30 P 0.00 0.00 0.00 0.09 -0.01 60 0 103 0
29OCT26 3.40 P 0.00 0.00 0.00 0.12 -0.01 60 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.16 -0.01 61 0 128 0
29OCT26 3.60 P 0.00 0.00 0.00 0.20 -0.01 61 0 56 0
29OCT26 3.70 P 0.00 0.00 0.00 0.25 -0.01 61 0 182 0
29OCT26 3.80 P 0.31 0.31 0.31 0.30 0.00 60 9 593 -9
29OCT26 3.90 P 0.00 0.00 0.00 0.36 0.00 59 0 964 0
29OCT26 4.00 P 0.00 0.00 0.00 0.42 -0.01 58 0 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.51 0.00 63 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.58 -0.01 61 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.67 0.00 65 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.75 0.00 64 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.83 0.00 62 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.92 -0.01 63 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 1.01 -0.01 63 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.11 0.00 67 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.21 +0.01 70 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.29 -0.01 62 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.53 -0.01 0 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.03 0.00 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.28 0.00 0 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 - 65 0 0 -
27NOV26 2.90 P 0.00 0.00 0.00 0.07 -0.01 62 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.09 -0.01 62 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.12 0.00 63 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.15 0.00 63 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.18 -0.01 62 0 100 0
27NOV26 3.40 P 0.00 0.00 0.00 0.22 0.00 63 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.26 -0.01 62 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.31 0.00 63 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.36 0.00 63 0 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.41 0.00 62 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.47 0.00 62 0 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.53 -0.01 61 0 328 0
27NOV26 4.10 P 0.00 0.00 0.00 0.60 -0.02 62 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.67 -0.02 62 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.74 -0.03 61 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.83 0.00 63 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.91 -0.01 64 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.99 -0.02 64 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 1.08 0.00 65 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.16 -0.01 64 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.26 +0.01 67 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.35 +0.01 67 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.56 -0.01 62 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.80 -0.01 64 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.04 0.00 63 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.53 0.00 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 3.03 0.00 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.28 0.00 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 - 63 0 0 -
30DEC26 2.90 P 0.13 0.13 0.13 0.12 0.00 62 150 150 +150
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 62 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 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.29 -0.01 61 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.33 -0.01 61 0 50 0
30DEC26 3.60 P 0.00 0.00 0.00 0.38 0.00 61 0 282 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 -0.01 60 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 0.00 61 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 -0.01 60 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.61 -0.02 61 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.69 0.00 62 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 -0.03 60 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.82 -0.02 61 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.90 -0.01 62 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.97 -0.02 61 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 1.05 -0.02 61 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.14 0.00 63 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.22 -0.01 63 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.30 -0.02 62 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.38 -0.02 61 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.60 -0.02 61 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.82 -0.03 59 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.06 -0.01 61 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.30 -0.01 62 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.54 -0.01 61 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.78 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.03 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.28 0.00 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 - 61 0 0 -
30MAR27 2.90 P 0.00 0.00 0.00 0.23 -0.01 60 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.26 0.00 59 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.31 -0.01 61 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 -0.01 61 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.39 -0.01 60 0 13 0
30MAR27 3.40 P 0.00 0.00 0.00 0.44 0.00 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 0.00 60 0 21 0
30MAR27 3.60 P 0.00 0.00 0.00 0.54 -0.01 60 0 15 0
30MAR27 3.70 P 0.00 0.00 0.00 0.59 -0.01 60 0 56 0
30MAR27 3.80 P 0.00 0.00 0.00 0.65 -0.01 60 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.70 -0.01 59 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.77 0.00 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.83 -0.02 59 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.90 -0.01 60 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 -0.01 60 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 1.05 -0.01 61 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.13 +0.01 61 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.19 -0.01 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.27 -0.01 60 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.34 -0.02 60 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.42 -0.02 60 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.51 -0.01 61 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.71 -0.01 61 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.92 0.00 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.14 0.00 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.37 0.00 61 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.59 0.00 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.83 0.00 61 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.06 0.00 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.30 0.00 59 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.30 - 60 0 0 -
29JUN27 2.90 P 0.00 0.00 0.00 0.33 -0.02 59 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.38 +0.01 60 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 0.00 60 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 0.00 60 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.57 0.00 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 0.00 60 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.73 -0.01 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.79 -0.01 60 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.86 0.00 60 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.91 -0.02 59 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.98 -0.01 60 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.05 -0.01 60 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.12 -0.01 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.19 -0.01 60 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.26 0.00 60 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.33 -0.01 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.40 -0.01 60 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.48 -0.01 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.55 -0.01 60 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.63 -0.01 60 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.83 0.00 60 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 2.03 -0.01 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.24 -0.01 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.45 -0.01 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.67 -0.01 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.90 0.00 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.12 -0.01 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.35 -0.01 59 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.39 - 61 0 0 -
29SEP27 2.90 P 0.00 0.00 0.00 0.44 +0.01 62 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.49 -0.01 62 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 0.00 62 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.64 -0.01 62 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 0.75 -0.01 62 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.81 -0.01 62 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.87 -0.01 62 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.93 -0.01 62 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.00 0.00 63 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.06 -0.01 62 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.13 +0.03 63 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.17 0.00 61 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.24 0.00 61 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.31 0.00 61 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.38 -0.04 61 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.45 -0.04 61 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.52 -0.04 61 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.59 -0.05 61 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.67 -0.04 61 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.75 0.00 61 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.94 0.00 61 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.14 0.00 61 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.34 -0.01 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.55 0.00 61 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.77 0.00 61 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.98 0.00 61 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.20 0.00 61 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.43 0.00 61 0 0 0
TOTAL PUT 281 15,451 -1,449
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$ 3.080
29SEP26 2.20 C 0.00 0.00 0.00 0.88 - 0 0 0 -
29SEP26 2.30 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.68 -0.07 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.58 -0.07 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.48 -0.07 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.38 -0.07 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.28 -0.07 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.18 -0.07 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.08 -0.07 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.02 -0.05 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 108 0 28 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 140 0 56 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 170 0 172 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 197 0 185 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 223 0 359 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 248 0 98 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 272 0 45 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 294 0 198 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 316 0 74 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 336 0 70 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 356 0 38 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 376 0 466 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 394 0 206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 412 0 82 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 430 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 447 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 463 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 479 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 517 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 553 42 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 587 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 618 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 649 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 677 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 705 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 731 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 756 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 780 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 803 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 825 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 846 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 866 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 886 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 905 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 924 0 15 0
29OCT26 2.20 C 0.00 0.00 0.00 0.89 - 59 0 0 -
29OCT26 2.30 C 0.00 0.00 0.00 0.79 -0.06 52 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.69 -0.07 45 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.59 -0.08 38 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.49 -0.08 31 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.40 -0.08 35 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.33 -0.07 41 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.26 -0.06 42 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.20 -0.05 43 0 13 0
29OCT26 3.10 C 0.00 0.00 0.00 0.15 -0.03 43 0 5 0
29OCT26 3.20 C 0.12 0.12 0.12 0.12 -0.03 46 8 29 +8
29OCT26 3.30 C 0.00 0.00 0.00 0.09 -0.02 47 0 266 0
29OCT26 3.40 C 0.00 0.00 0.00 0.06 -0.02 46 0 45 0
29OCT26 3.50 C 0.05 0.05 0.05 0.04 -0.02 45 30 108 +26
29OCT26 3.60 C 0.05 0.05 0.05 0.03 -0.01 47 111 133 +106
29OCT26 3.70 C 0.00 0.00 0.00 0.02 -0.01 46 0 303 0
29OCT26 3.80 C 0.04 0.04 0.04 0.01 -0.01 44 75 106 +75
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 482 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 659 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 7,193 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 231 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 1,354 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 92 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 99 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 139 0 19 0
27NOV26 2.20 C 0.00 0.00 0.00 0.90 - 49 0 0 -
27NOV26 2.30 C 0.00 0.00 0.00 0.79 -0.08 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.69 -0.09 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.61 -0.08 38 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.53 -0.07 41 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.45 -0.07 41 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.39 -0.07 44 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.32 -0.06 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.27 -0.04 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.22 -0.04 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.19 -0.03 47 0 16 0
27NOV26 3.30 C 0.00 0.00 0.00 0.15 -0.04 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.12 -0.03 46 0 1 0
27NOV26 3.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 1 0
27NOV26 3.60 C 0.00 0.00 0.00 0.08 -0.02 47 0 10 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 -0.01 48 0 240 0
27NOV26 3.90 C 0.06 0.06 0.06 0.04 -0.01 48 2 52 +2
27NOV26 4.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 20 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 -0.01 46 0 50 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 -0.01 42 0 12 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
30DEC26 2.20 C 0.00 0.00 0.00 0.91 - 42 0 0 -
30DEC26 2.30 C 0.00 0.00 0.00 0.82 -0.07 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.73 -0.07 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.65 -0.07 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.57 -0.07 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.50 -0.07 43 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.44 -0.06 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.33 -0.05 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 -0.04 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 -0.04 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 -0.04 46 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 -0.04 47 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 -0.03 47 0 604 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.02 48 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 217 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.02 47 0 6 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.02 46 0 12 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.02 45 0 131 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.02 43 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 42 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 21 0
30DEC26 8.75 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 0.01 0.00 93 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.97 - 45 0 0 -
30MAR27 2.30 C 0.00 0.00 0.00 0.90 -0.07 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.82 -0.07 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 -0.08 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.68 -0.08 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.62 -0.06 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 -0.06 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 -0.05 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.47 -0.05 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.43 -0.04 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.35 -0.04 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 -0.03 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 -0.03 48 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 -0.03 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.02 49 0 100 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 -0.03 48 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.02 48 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 -0.02 47 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 -0.02 47 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 -0.02 47 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 -0.02 42 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 59 0
30MAR27 7.50 C 0.02 0.02 0.02 0.01 0.00 56 10 96 -10
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 213 0
29JUN27 2.20 C 0.00 0.00 0.00 1.00 - 53 0 0 -
29JUN27 2.30 C 0.00 0.00 0.00 0.92 -0.06 52 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.84 -0.06 50 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.77 -0.06 50 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.70 -0.06 49 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.64 -0.05 49 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.58 -0.05 48 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.52 -0.06 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 -0.05 47 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.32 -0.04 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.29 -0.03 48 0 0 0
29JUN27 3.60 C 0.34 0.34 0.34 0.26 -0.03 48 10 20 -10
29JUN27 3.70 C 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
29JUN27 3.80 C 0.28 0.28 0.28 0.21 -0.03 48 14 14 +14
29JUN27 3.90 C 0.27 0.27 0.27 0.19 -0.02 47 10 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 -0.02 47 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 -0.03 47 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 -0.03 46 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
29JUN27 4.40 C 0.20 0.20 0.20 0.11 -0.02 47 4 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 -0.02 47 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.07 -0.02 47 0 4 0
29JUN27 4.90 C 0.14 0.14 0.14 0.06 -0.02 46 30 15 -23
29JUN27 5.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 15 0
29JUN27 5.25 C 0.00 0.00 0.00 0.04 -0.02 46 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.02 -0.02 44 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 243 0
29SEP27 2.20 C 0.00 0.00 0.00 1.02 - 54 0 0 -
29SEP27 2.30 C 0.00 0.00 0.00 0.94 -0.06 52 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.87 -0.05 52 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.80 -0.05 51 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.73 -0.06 50 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.67 -0.06 49 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.62 -0.05 49 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.57 -0.05 49 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.52 -0.05 49 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.48 -0.04 49 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.44 -0.04 48 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.40 -0.05 48 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.37 -0.04 48 0 0 0
29SEP27 3.50 C 0.42 0.42 0.42 0.34 -0.04 48 20 21 +20
29SEP27 3.60 C 0.00 0.00 0.00 0.31 -0.04 48 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.29 -0.03 48 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.24 -0.04 48 0 0 0
29SEP27 4.00 C 0.30 0.30 0.30 0.22 -0.04 48 30 30 +30
29SEP27 4.10 C 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.19 -0.03 48 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.18 -0.02 48 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.15 -0.02 48 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
29SEP27 4.70 C 0.21 0.21 0.21 0.13 -0.02 48 225 317 +225
TOTAL CALL 621 40,197 +463
29SEP26 2.20 P 0.00 0.00 0.00 0.01 - 382 0 0 -
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 180 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 24 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 44 0 309 0
29SEP26 3.20 P 0.16 0.16 0.14 0.13 +0.04 73 55 217 -21
29SEP26 3.30 P 0.22 0.22 0.22 0.23 +0.07 109 9 133 -200
29SEP26 3.40 P 0.35 0.35 0.35 0.33 +0.07 141 40 10 -238
29SEP26 3.50 P 0.42 0.43 0.42 0.43 +0.07 171 16 14 -159
29SEP26 3.60 P 0.55 0.55 0.55 0.54 +0.08 235 7 0 -319
29SEP26 3.70 P 0.66 0.66 0.66 0.63 +0.07 225 17 0 -39
29SEP26 3.80 P 0.75 0.75 0.75 0.74 +0.07 292 10 0 -76
29SEP26 3.90 P 0.00 0.00 0.00 0.84 +0.08 318 0 0 -3
29SEP26 4.00 P 0.00 0.00 0.00 0.94 +0.08 342 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.04 +0.08 365 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.14 +0.08 388 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.24 +0.08 410 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.34 +0.08 432 0 0 0
29SEP26 4.50 P 1.45 1.45 1.44 1.45 +0.09 493 42 1,000 0
29SEP26 4.60 P 0.00 0.00 0.00 1.54 +0.08 473 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 1.64 +0.08 491 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 1.74 +0.08 509 0 310 0
29SEP26 4.90 P 0.00 0.00 0.00 1.84 +0.08 527 0 15 0
29SEP26 5.00 P 1.92 1.92 1.92 1.93 +0.07 481 1 170 -1
29SEP26 5.25 P 0.00 0.00 0.00 2.19 +0.08 586 0 53 0
29SEP26 5.50 P 0.00 0.00 0.00 2.44 +0.08 625 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.68 +0.07 592 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.94 +0.08 697 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 3.19 +0.08 728 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.44 +0.08 759 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.69 +0.08 788 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.94 +0.08 816 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 4.19 +0.08 843 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.45 +0.09 932 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.70 +0.09 957 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.94 +0.08 920 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.19 +0.08 944 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.44 +0.08 966 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.69 +0.08 987 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.94 +0.081,006 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.19 +0.081,025 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 - 69 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 46 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.05 +0.01 44 0 16 0
29OCT26 2.90 P 0.00 0.00 0.00 0.08 +0.01 44 0 433 0
29OCT26 3.00 P 0.12 0.12 0.12 0.12 +0.02 45 60 794 +10
29OCT26 3.10 P 0.15 0.15 0.15 0.17 +0.02 45 3 145 0
29OCT26 3.20 P 0.25 0.25 0.25 0.23 +0.03 45 34 1,146 0
29OCT26 3.30 P 0.00 0.00 0.00 0.30 +0.04 46 0 361 0
29OCT26 3.40 P 0.40 0.40 0.40 0.38 +0.04 48 40 84 +40
29OCT26 3.50 P 0.00 0.00 0.00 0.46 +0.04 48 0 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.55 +0.05 50 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.65 +0.06 55 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.75 +0.06 61 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.85 +0.07 66 0 93 0
29OCT26 4.00 P 0.00 0.00 0.00 0.95 +0.07 71 0 20 0
29OCT26 4.10 P 0.00 0.00 0.00 1.05 +0.08 75 0 7 0
29OCT26 4.20 P 1.15 1.15 1.15 1.14 +0.05 74 358 35 -358
29OCT26 4.30 P 1.25 1.26 1.25 1.25 +0.08 84 1,047 832 -239
29OCT26 4.40 P 0.00 0.00 0.00 1.35 +0.09 89 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.45 +0.08 93 0 80 0
29OCT26 4.60 P 0.00 0.00 0.00 1.55 +0.09 97 0 0 -10
29OCT26 4.70 P 0.00 0.00 0.00 1.65 +0.09 100 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.75 +0.09 104 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.85 +0.09 107 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.95 +0.09 111 0 43 0
29OCT26 5.25 P 0.00 0.00 0.00 2.20 +0.09 119 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.45 +0.09 127 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.70 +0.09 134 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.95 +0.09 141 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.20 +0.08 147 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.45 +0.09 153 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.70 +0.09 159 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.95 +0.09 165 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.20 +0.09 170 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.45 +0.08 175 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 - 50 0 0 -
27NOV26 2.30 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.10 +0.01 45 0 42 0
27NOV26 2.90 P 0.13 0.14 0.13 0.14 +0.01 46 55 65 +55
27NOV26 3.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 299 0
27NOV26 3.10 P 0.00 0.00 0.00 0.24 +0.02 47 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.30 +0.03 48 0 83 0
27NOV26 3.30 P 0.00 0.00 0.00 0.37 +0.03 49 0 215 0
27NOV26 3.40 P 0.44 0.44 0.44 0.43 +0.04 47 883 904 +883
27NOV26 3.50 P 0.00 0.00 0.00 0.51 +0.05 48 0 436 0
27NOV26 3.60 P 0.00 0.00 0.00 0.60 +0.04 51 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.68 +0.04 50 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.77 +0.04 52 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.87 +0.05 56 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.96 +0.05 56 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 1.06 +0.06 60 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 1.16 +0.06 64 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.26 +0.07 67 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.36 +0.08 70 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.45 +0.08 69 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.55 +0.08 72 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.65 +0.08 75 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.75 +0.09 77 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.85 +0.09 80 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.95 +0.09 82 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.20 +0.09 88 0 18 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 - 47 0 0 -
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30DEC26 2.50 P 0.05 0.05 0.05 0.06 -0.01 45 15 35 +15
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 44 0 21 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 0.00 45 0 11 0
30DEC26 2.80 P 0.16 0.16 0.16 0.15 +0.01 46 1 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
30DEC26 3.00 P 0.24 0.24 0.24 0.24 +0.02 47 9 159 +9
30DEC26 3.10 P 0.00 0.00 0.00 0.29 +0.02 46 0 62 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 +0.02 47 0 29 0
30DEC26 3.30 P 0.00 0.00 0.00 0.42 +0.03 48 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.49 +0.05 49 0 31 0
30DEC26 3.50 P 0.00 0.00 0.00 0.56 +0.03 48 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.64 +0.03 49 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 +0.04 50 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 +0.05 52 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.90 +0.05 53 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.99 +0.05 54 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.08 +0.06 55 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.18 +0.07 58 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.27 +0.06 58 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.37 +0.07 61 0 100 0
30DEC26 4.50 P 1.46 1.46 1.46 1.46 +0.07 60 40 485 +40
30DEC26 4.60 P 0.00 0.00 0.00 1.56 +0.07 63 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.65 +0.07 62 0 152 0
30DEC26 4.80 P 0.00 0.00 0.00 1.75 +0.07 64 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.85 +0.08 66 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.95 +0.08 68 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 2.20 +0.08 73 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.45 +0.08 78 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.70 +0.08 82 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.95 +0.09 87 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.20 +0.08 91 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.45 +0.08 95 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.70 +0.08 98 0 0 -235
30DEC26 7.00 P 0.00 0.00 0.00 3.95 +0.08 102 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.20 +0.08 105 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.45 +0.08 109 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.70 +0.09 111 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.94 +0.07 109 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.19 +0.07 112 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.45 +0.08 120 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.70 +0.08 123 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.95 +0.08 125 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.20 +0.08 128 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 - 48 0 0 -
30MAR27 2.30 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.26 +0.02 48 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.30 +0.01 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.35 +0.02 47 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.40 +0.02 47 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.46 +0.02 47 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.53 +0.03 48 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.59 +0.02 48 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.67 +0.05 49 0 60 0
30MAR27 3.60 P 0.00 0.00 0.00 0.75 +0.06 50 0 41 0
30MAR27 3.70 P 0.00 0.00 0.00 0.82 +0.05 50 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.90 +0.06 51 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.98 +0.06 51 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 1.07 +0.08 52 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.15 +0.07 52 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.23 +0.07 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.32 +0.07 52 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.41 +0.07 53 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.50 +0.07 53 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.60 +0.09 55 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.68 +0.07 53 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.78 +0.08 55 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.87 +0.08 55 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.96 +0.08 55 0 143 0
30MAR27 5.25 P 0.00 0.00 0.00 2.20 +0.08 56 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.45 +0.08 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.71 +0.09 66 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.95 +0.08 66 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 3.20 +0.08 69 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.45 +0.08 72 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.70 +0.08 75 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.95 +0.08 78 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 4.20 +0.08 80 0 0 -1
30MAR27 7.50 P 0.00 0.00 0.00 4.45 +0.08 83 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.70 +0.08 85 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.94 +0.07 84 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.20 +0.08 90 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.45 +0.08 92 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.70 +0.08 94 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.95 +0.08 96 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.20 +0.08 98 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.17 - 47 0 0 -
29JUN27 2.30 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.28 +0.01 45 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.33 +0.02 45 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.37 +0.01 44 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.43 +0.02 45 0 40 0
29JUN27 2.90 P 0.42 0.42 0.42 0.49 +0.02 45 10 10 +8
29JUN27 3.00 P 0.49 0.49 0.49 0.55 +0.02 45 20 69 -20
29JUN27 3.10 P 0.00 0.00 0.00 0.61 +0.02 44 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.67 +0.01 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.74 +0.02 43 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.82 +0.03 44 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.89 +0.03 43 0 22 0
29JUN27 3.60 P 0.00 0.00 0.00 0.96 +0.03 42 0 31 0
29JUN27 3.70 P 0.00 0.00 0.00 1.04 +0.03 42 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.12 +0.03 42 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.20 +0.04 41 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.28 +0.03 40 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.36 +0.03 39 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.45 +0.04 39 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.53 +0.04 37 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.62 +0.04 36 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.71 +0.05 36 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.79 +0.04 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.88 +0.04 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.15 +0.05 0 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.38 +0.05 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.61 +0.05 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.84 +0.05 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.08 +0.06 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.31 +0.05 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.55 +0.06 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.78 +0.05 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 4.02 +0.06 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 4.26 +0.06 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.49 +0.05 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.73 +0.06 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.97 +0.06 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.21 +0.06 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.45 +0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.70 +0.08 0 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.21 - 46 0 0 -
29SEP27 2.30 P 0.00 0.00 0.00 0.25 0.00 46 0 18 0
29SEP27 2.40 P 0.00 0.00 0.00 0.30 +0.01 47 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
29SEP27 2.70 P 0.38 0.38 0.38 0.44 +0.01 46 15 27 +15
29SEP27 2.80 P 0.00 0.00 0.00 0.50 +0.02 46 0 12 0
29SEP27 2.90 P 0.48 0.49 0.48 0.56 +0.02 46 20 23 +20
29SEP27 3.00 P 0.00 0.00 0.00 0.61 +0.01 45 0 57 0
29SEP27 3.10 P 0.00 0.00 0.00 0.68 +0.02 45 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.74 +0.02 45 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.81 +0.02 45 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.88 +0.02 44 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.95 +0.02 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.03 +0.03 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.10 +0.03 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.18 +0.03 44 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.26 +0.03 44 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.33 +0.03 42 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.42 +0.04 43 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.50 +0.04 42 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.58 +0.03 41 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.66 +0.03 40 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.75 +0.04 40 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.84 +0.04 39 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.92 +0.04 37 0 0 0
TOTAL PUT 2,807 16,152 -824
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$ 44.940
29SEP26 33.00 C 0.00 0.00 0.00 11.96 -0.83 253 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.95 -0.84 208 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.95 -0.84 188 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.94 -0.85 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.94 -0.85 0 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 6.94 -0.85 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.94 -0.85 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.94 -0.85 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.94 -0.85 0 0 30 0
29SEP26 42.00 C 2.95 2.95 2.95 2.94 -0.85 0 14 30 +14
29SEP26 43.00 C 0.00 0.00 0.00 1.95 -0.85 40 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 1.04 -0.82 43 0 27 0
29SEP26 45.00 C 0.32 0.32 0.32 0.39 -0.65 44 17 318 0
29SEP26 46.00 C 0.46 0.46 0.46 0.09 -0.36 44 12 202 0
29SEP26 47.00 C 0.14 0.18 0.14 0.01 -0.15 43 45 645 -11
29SEP26 48.00 C 0.06 0.06 0.04 0.01 -0.03 60 16 392 -16
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 236 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 91 0 327 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 126 0 332 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 158 0 690 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 188 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 216 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 242 0 166 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 267 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 291 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 314 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 336 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 356 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 376 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 414 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 432 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 449 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 11.03 -0.85 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.03 -0.85 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.14 -0.75 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.18 -0.72 44 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.09 -0.84 32 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.14 -0.83 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.22 -0.82 31 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.36 -0.80 31 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.56 -0.76 31 0 58 0
29OCT26 43.00 C 0.00 0.00 0.00 2.84 -0.72 31 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 2.21 -0.66 31 0 80 0
29OCT26 45.00 C 1.65 1.65 1.65 1.67 -0.54 31 15 231 -15
29OCT26 46.00 C 1.68 1.68 1.27 1.28 -0.46 32 76 427 -29
29OCT26 47.00 C 1.19 1.19 0.84 0.87 -0.41 31 44 268 +14
29OCT26 48.00 C 0.65 0.65 0.65 0.63 -0.32 31 2 224 0
29OCT26 49.00 C 0.00 0.00 0.00 0.44 -0.24 32 0 349 0
29OCT26 50.00 C 0.43 0.43 0.31 0.29 -0.22 31 9 145 -9
29OCT26 52.50 C 0.20 0.20 0.20 0.10 -0.10 32 2 134 0
29OCT26 55.00 C 0.12 0.12 0.12 0.03 -0.04 32 1 80 -1
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.27 -0.62 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.20 -0.71 34 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.28 -0.70 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.41 -0.79 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.57 -0.77 34 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.79 -0.75 34 0 12 0
27NOV26 42.00 C 4.19 4.19 4.19 4.08 -0.71 34 14 28 +13
27NOV26 43.00 C 0.00 0.00 0.00 3.53 -0.56 35 0 27 0
27NOV26 44.00 C 0.00 0.00 0.00 2.94 -0.63 35 0 22 0
27NOV26 45.00 C 2.40 2.47 2.33 2.42 -0.56 35 42 63 +18
27NOV26 46.00 C 2.43 2.43 1.96 1.96 -0.50 35 39 120 +36
27NOV26 47.00 C 1.58 1.58 1.54 1.58 -0.44 35 17 52 +2
27NOV26 48.00 C 1.52 1.52 1.52 1.25 -0.40 34 1 121 0
27NOV26 49.00 C 0.00 0.00 0.00 0.98 -0.34 34 0 129 0
27NOV26 50.00 C 1.08 1.08 1.08 0.77 -0.29 34 10 189 0
27NOV26 52.50 C 0.62 0.62 0.62 0.39 -0.19 34 15 118 +15
27NOV26 55.00 C 0.00 0.00 0.00 0.19 -0.11 34 0 174 0
27NOV26 57.50 C 0.00 0.00 0.00 0.09 -0.06 34 0 81 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.37 -0.51 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.40 -0.48 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.51 -0.44 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.58 -0.47 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.47 -0.71 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.65 -0.77 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.88 -0.75 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.16 -0.72 34 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.52 -0.66 34 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.04 -0.51 36 0 15 0
30DEC26 44.00 C 3.55 3.55 3.55 3.48 -0.61 36 15 15 +15
30DEC26 45.00 C 0.00 0.00 0.00 2.99 -0.55 35 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 2.55 -0.50 35 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 2.16 -0.46 35 0 41 0
30DEC26 48.00 C 0.00 0.00 0.00 1.83 -0.41 35 0 34 0
30DEC26 49.00 C 0.00 0.00 0.00 1.53 -0.38 35 0 45 0
30DEC26 50.00 C 0.00 0.00 0.00 1.29 -0.32 35 0 264 0
30DEC26 52.50 C 1.09 1.09 1.09 0.80 -0.25 35 10 142 +7
30DEC26 55.00 C 0.00 0.00 0.00 0.49 -0.17 35 0 1,066 0
30DEC26 57.50 C 0.00 0.00 0.00 0.29 -0.11 35 0 25 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 -0.07 35 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.04 35 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 11.77 -0.46 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.93 -0.47 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.10 -0.50 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.34 -0.37 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.59 -0.38 38 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 7.90 -0.44 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.03 -0.65 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.44 -0.61 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 6.02 -0.45 37 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 5.50 -0.58 37 0 30 0
30MAR27 44.00 C 5.04 5.04 5.04 4.85 -0.71 36 15 30 +15
30MAR27 45.00 C 0.00 0.00 0.00 4.40 -0.65 36 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 4.12 -0.49 37 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 3.71 -0.37 37 0 70 0
30MAR27 48.00 C 0.00 0.00 0.00 3.35 -0.44 37 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 3.01 -0.42 37 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 2.72 -0.36 36 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 2.07 -0.29 36 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 1.55 -0.25 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.15 -0.21 36 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.85 -0.17 36 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.63 -0.13 36 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.46 -0.10 36 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.33 -0.08 36 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.24 -0.06 36 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 -0.05 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 -0.03 36 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 12.51 -0.50 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.82 -0.44 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.09 -0.43 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.41 -0.40 40 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 9.75 -0.41 40 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 9.12 -0.28 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.53 -0.26 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.95 -0.13 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.42 -0.09 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.78 -0.22 38 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.30 -0.40 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.84 -0.35 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.41 -0.35 38 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 5.01 -0.32 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 4.63 -0.28 37 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 4.30 -0.26 37 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 3.97 -0.24 37 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 3.25 -0.19 37 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 2.69 -0.09 38 0 94 0
29JUN27 57.50 C 0.00 0.00 0.00 2.22 -0.02 38 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 1.81 0.00 38 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 1.47 +0.02 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.18 +0.03 38 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 0.96 +0.03 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.76 +0.03 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.62 +0.03 38 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 0.49 +0.03 38 0 20 0
29SEP27 37.00 C 0.00 0.00 0.00 11.00 -0.78 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.37 -0.78 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.82 -0.74 38 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.26 -0.75 38 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.45 -1.00 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.99 -0.67 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.52 -0.68 36 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 7.05 -0.69 36 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 6.65 -0.63 36 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 6.26 -0.63 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.87 -0.63 37 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 5.51 -0.60 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 5.19 -0.56 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.87 -0.56 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.14 -0.50 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.51 -0.49 37 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 2.99 -0.42 37 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 2.51 -0.41 37 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 2.14 -0.35 37 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 1.90 -0.23 38 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 1.62 -0.19 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.35 -0.24 38 0 1 0
29SEP27 72.50 C 1.21 1.21 1.21 1.12 -0.23 38 1 9 +1
TOTAL CALL 432 15,572 +69
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 238 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 217 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 197 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 157 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 137 0 75 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 118 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 95 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 185 0
29SEP26 43.00 P 0.03 0.03 0.03 0.01 0.00 43 2 321 -2
29SEP26 44.00 P 0.10 0.10 0.09 0.09 +0.02 42 25 485 -5
29SEP26 45.00 P 0.15 0.47 0.15 0.43 +0.17 42 45 572 -7
29SEP26 46.00 P 0.57 1.00 0.57 1.14 +0.47 43 42 217 +29
29SEP26 47.00 P 1.92 2.12 1.92 2.12 +0.71 63 28 914 -17
29SEP26 48.00 P 0.00 0.00 0.00 3.10 +0.78 78 0 329 0
29SEP26 49.00 P 0.00 0.00 0.00 4.14 +0.82 111 0 393 0
29SEP26 50.00 P 0.00 0.00 0.00 5.14 +0.81 130 0 14 -375
29SEP26 52.50 P 0.00 0.00 0.00 7.56 +0.84 0 0 0 -102
29SEP26 55.00 P 0.00 0.00 0.00 10.06 +0.84 0 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 12.56 +0.84 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.06 +0.84 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.61 +0.89 299 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.06 +0.84 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.56 +0.84 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.06 +0.84 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.56 +0.84 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.06 +0.84 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.56 +0.84 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.06 +0.84 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.56 +0.84 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.06 +0.84 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.56 +0.84 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 35 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 0.03 +0.01 33 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.05 0.00 31 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 20 0
29OCT26 40.00 P 0.23 0.23 0.23 0.19 +0.03 32 1 44 +1
29OCT26 41.00 P 0.36 0.36 0.36 0.32 +0.05 31 20 79 +16
29OCT26 42.00 P 0.56 0.58 0.54 0.53 +0.09 31 4 144 +2
29OCT26 43.00 P 0.82 0.82 0.82 0.82 +0.14 32 2 77 0
29OCT26 44.00 P 1.03 1.22 1.03 1.19 +0.20 32 34 240 +18
29OCT26 45.00 P 1.60 1.68 1.56 1.63 +0.24 31 42 227 -3
29OCT26 46.00 P 1.91 2.25 1.91 2.19 +0.33 31 33 195 +10
29OCT26 47.00 P 2.34 2.34 2.34 2.85 +0.42 31 26 237 -14
29OCT26 48.00 P 2.95 2.95 2.95 3.59 +0.51 31 1 137 0
29OCT26 49.00 P 0.00 0.00 0.00 4.39 +0.58 31 0 82 0
29OCT26 50.00 P 0.00 0.00 0.00 5.25 +0.64 31 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 7.59 +0.77 31 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 10.06 +0.56 0 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 12.56 +0.56 0 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 15.06 +0.84 0 0 8 0
29OCT26 62.50 P 0.00 0.00 0.00 17.61 +0.89 61 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.06 +0.84 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.56 +0.84 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.06 +0.84 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.56 +0.84 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.17 +0.02 34 0 13 0
27NOV26 37.00 P 0.00 0.00 0.00 0.27 +0.04 34 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.40 +0.06 34 0 15 0
27NOV26 39.00 P 0.00 0.00 0.00 0.58 +0.09 34 0 32 0
27NOV26 40.00 P 0.77 0.77 0.77 0.82 +0.13 34 10 35 +10
27NOV26 41.00 P 1.13 1.13 1.13 1.11 +0.16 34 5 42 +5
27NOV26 42.00 P 1.41 1.41 1.41 1.43 +0.17 34 15 33 +15
27NOV26 43.00 P 1.55 1.76 1.55 1.81 +0.20 34 42 35 -12
27NOV26 44.00 P 2.19 2.23 2.19 2.23 +0.23 33 27 81 -15
27NOV26 45.00 P 2.69 2.82 2.69 2.78 +0.31 33 27 115 +27
27NOV26 46.00 P 3.40 3.46 3.40 3.39 +0.40 33 25 80 +5
27NOV26 47.00 P 0.00 0.00 0.00 4.11 +0.54 34 0 99 0
27NOV26 48.00 P 0.00 0.00 0.00 4.81 +0.49 34 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 5.58 +0.55 34 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 6.39 +0.59 34 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 8.34 +0.48 27 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 10.63 +0.34 0 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 13.12 +0.46 0 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 15.65 +0.56 0 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 18.10 +0.56 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.66 +0.65 30 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.15 +0.85 32 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.64 +0.86 32 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 28.13 +0.86 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.20 +0.03 35 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.29 +0.04 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.41 +0.05 35 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.56 +0.06 35 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.76 +0.09 35 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 1.01 +0.13 35 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.29 +0.14 35 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 1.60 +0.17 35 0 16 0
30DEC26 42.00 P 2.00 2.00 2.00 2.00 +0.24 35 4 49 +4
30DEC26 43.00 P 2.42 2.42 2.42 2.41 +0.27 34 1 1,030 +1
30DEC26 44.00 P 2.65 2.87 2.65 2.81 +0.25 33 4 27 +4
30DEC26 45.00 P 3.11 3.11 3.11 3.36 +0.32 33 1 64 0
30DEC26 46.00 P 0.00 0.00 0.00 3.93 +0.35 33 0 62 0
30DEC26 47.00 P 0.00 0.00 0.00 4.68 +0.53 35 0 42 0
30DEC26 48.00 P 0.00 0.00 0.00 5.35 +0.46 34 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 6.06 +0.49 34 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 6.84 +0.55 34 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 8.70 +0.45 31 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 10.84 +0.31 28 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 13.13 +0.31 0 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 15.65 +0.47 0 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 18.10 +0.50 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.66 +0.63 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.16 +0.66 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.64 +0.85 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.13 +0.86 33 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.62 +0.86 35 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.11 +0.86 36 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.60 +0.86 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.09 +0.86 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.58 +0.86 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.07 +0.86 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.74 +0.08 36 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.94 +0.10 36 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.16 +0.12 36 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.39 +0.11 36 0 15 0
30MAR27 38.00 P 1.52 1.52 1.52 1.69 +0.14 36 1 11 -1
30MAR27 39.00 P 0.00 0.00 0.00 1.96 +0.14 35 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.28 +0.17 35 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.68 +0.22 35 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.09 +0.25 35 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 3.56 +0.29 35 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 4.03 +0.28 35 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 4.58 +0.35 35 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 5.13 +0.37 35 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 5.73 +0.39 34 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 6.37 +0.41 34 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.99 +0.24 34 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.69 +0.17 34 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 9.57 +0.29 34 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 11.54 +0.17 33 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 13.68 +0.20 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.89 +0.19 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.28 +0.30 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.66 +0.44 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.16 +0.55 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.64 +0.60 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.13 +0.60 31 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 30.62 +0.66 32 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.12 +0.85 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.39 +0.27 38 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.62 +0.28 37 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.95 +0.34 38 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.15 +0.26 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.48 +0.26 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.84 +0.28 37 0 2 0
29JUN27 40.00 P 2.97 2.97 2.97 3.24 +0.32 37 4 9 +4
29JUN27 41.00 P 0.00 0.00 0.00 3.65 +0.33 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 4.11 +0.48 36 0 12 0
29JUN27 43.00 P 0.00 0.00 0.00 4.59 +0.42 36 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 5.07 +0.43 36 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.63 +0.53 36 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 6.36 +0.66 37 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 6.75 +0.64 36 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 7.38 +0.50 36 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 8.01 +0.51 36 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.65 +0.26 36 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.40 +0.23 35 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 12.26 +0.27 34 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 14.31 +0.22 34 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 16.42 +0.33 34 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 18.62 +0.33 33 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.87 +0.31 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.19 +0.32 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.91 +0.87 37 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.32 +0.79 37 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 30.74 +0.78 37 0 0 0
29SEP27 37.00 P 3.24 3.24 3.24 2.93 +0.07 38 1 1 +1
29SEP27 38.00 P 0.00 0.00 0.00 3.30 +0.08 38 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 3.73 +0.10 38 0 1 0
29SEP27 40.00 P 4.34 4.34 4.34 4.17 +0.11 38 4 10 +4
29SEP27 41.00 P 0.00 0.00 0.00 4.62 +0.12 38 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 5.13 +0.15 38 0 16 0
29SEP27 43.00 P 5.92 5.92 5.92 5.65 +0.16 39 1 3 +1
29SEP27 44.00 P 0.00 0.00 0.00 6.17 +0.16 39 0 6 0
29SEP27 45.00 P 0.00 0.00 0.00 6.76 +0.22 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 7.36 +0.22 39 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.97 +0.23 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.60 +0.25 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.28 +0.29 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.96 +0.29 39 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 11.76 +0.38 40 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 13.65 +0.38 40 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 15.69 +0.47 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.26 +0.48 38 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.40 +0.54 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.58 +0.57 37 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.85 +0.63 38 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 26.14 +0.65 37 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 28.50 +0.71 38 0 0 0
TOTAL PUT 477 13,475 -396
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 39.460
29SEP26 29.00 C 0.00 0.00 0.00 10.46 - 0 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 9.46 +1.05 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.46 +1.05 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.46 +1.05 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.46 +1.05 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.46 +1.05 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.46 +1.05 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.46 +1.05 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.46 +1.01 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.47 +0.82 36 0 45 0
29SEP26 39.00 C 0.41 0.49 0.40 0.58 +0.39 35 9 302 -1
29SEP26 40.00 C 0.00 0.00 0.00 0.09 +0.06 33 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 129 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 176 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 925 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,103 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 126 0 195 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 141 0 109 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 156 0 102 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 170 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 184 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 217 0 32 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 247 0 89 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 276 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 303 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 329 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 353 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 376 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 398 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 420 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 440 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 460 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.53 - 0 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 9.54 +1.05 34 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.58 +1.09 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.55 +1.04 30 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.56 +1.02 28 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.59 +0.98 28 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.65 +0.92 28 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 3.77 +0.83 29 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 2.95 +0.73 29 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 2.23 +0.62 29 0 44 0
29OCT26 39.00 C 1.60 1.60 1.60 1.60 +0.48 28 10 15 -10
29OCT26 40.00 C 0.00 0.00 0.00 1.15 +0.41 29 0 118 0
29OCT26 41.00 C 0.72 0.77 0.72 0.77 +0.29 29 4 95 0
29OCT26 42.00 C 0.47 0.47 0.45 0.50 +0.19 29 31 103 +30
29OCT26 43.00 C 0.31 0.31 0.31 0.31 +0.12 29 35 116 0
29OCT26 44.00 C 0.21 0.21 0.21 0.18 +0.07 29 15 133 0
29OCT26 45.00 C 0.14 0.14 0.11 0.11 +0.05 29 25 59 +25
29OCT26 46.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 171 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 78 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.53 - 0 0 0 -
27NOV26 30.00 C 0.00 0.00 0.00 9.54 +1.05 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.58 +1.09 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.66 +0.97 27 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.72 +0.93 28 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.85 +0.91 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.99 +0.85 30 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.20 +0.78 30 0 25 0
27NOV26 37.00 C 3.44 3.44 3.44 3.47 +0.66 30 13 7 -2
27NOV26 38.00 C 2.75 2.84 2.75 2.84 +0.62 30 30 36 +15
27NOV26 39.00 C 0.00 0.00 0.00 2.26 +0.54 30 0 45 0
27NOV26 40.00 C 1.75 1.75 1.69 1.77 +0.44 30 43 66 +30
27NOV26 41.00 C 0.00 0.00 0.00 1.36 +0.36 30 0 63 0
27NOV26 42.00 C 0.00 0.00 0.00 1.03 +0.28 30 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 0.79 +0.24 30 0 66 0
27NOV26 44.00 C 0.00 0.00 0.00 0.57 +0.17 30 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 0.41 +0.13 30 0 56 0
27NOV26 46.00 C 0.00 0.00 0.00 0.29 +0.10 30 0 30 0
27NOV26 47.00 C 0.25 0.25 0.25 0.20 +0.07 30 15 30 +15
27NOV26 48.00 C 0.00 0.00 0.00 0.14 +0.05 30 0 62 0
27NOV26 49.00 C 0.00 0.00 0.00 0.10 +0.04 30 0 15 0
27NOV26 50.00 C 0.12 0.12 0.12 0.07 +0.03 30 1 0 -1
27NOV26 52.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 17 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.69 - 24 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 9.73 +1.07 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.79 +1.03 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.89 +1.01 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.00 +0.92 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.15 +0.87 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.35 +0.81 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.61 +0.76 30 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 3.93 +0.66 30 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.34 +0.63 30 0 28 0
30DEC26 39.00 C 0.00 0.00 0.00 2.78 +0.56 30 0 79 0
30DEC26 40.00 C 0.00 0.00 0.00 2.29 +0.47 30 0 32 0
30DEC26 41.00 C 0.00 0.00 0.00 1.87 +0.41 30 0 59 0
30DEC26 42.00 C 0.00 0.00 0.00 1.51 +0.34 30 0 36 0
30DEC26 43.00 C 0.00 0.00 0.00 1.20 +0.27 30 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.96 +0.23 30 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 0.77 +0.21 30 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 0.59 +0.16 30 0 75 0
30DEC26 47.00 C 0.49 0.49 0.49 0.44 +0.11 29 15 30 -15
30DEC26 48.00 C 0.00 0.00 0.00 0.35 +0.10 30 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 0.26 +0.08 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.20 +0.06 30 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 +0.04 30 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 11.24 - 34 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 10.36 +1.02 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.51 +0.99 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.69 +0.94 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.91 +0.88 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.16 +0.89 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.38 +0.76 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.72 +0.71 31 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 5.11 +0.58 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.63 +0.63 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.10 +0.58 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.62 +0.53 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.18 +0.48 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.78 +0.43 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.43 +0.38 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.12 +0.34 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 1.84 +0.31 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.60 +0.29 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.38 +0.25 32 0 15 0
30MAR27 48.00 C 1.14 1.14 1.14 1.19 +0.23 32 1 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.02 +0.20 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.87 +0.17 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.58 +0.12 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.38 +0.08 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.25 +0.06 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.16 +0.04 31 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 11.66 - 36 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 10.84 +1.01 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.04 +0.98 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.27 +0.93 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.51 +0.88 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.73 +0.77 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.91 +0.71 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.28 +0.47 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.89 +0.65 33 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.32 +0.57 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.68 +0.54 32 0 7 0
29JUN27 40.00 C 0.00 0.00 0.00 4.34 +0.61 33 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.90 +0.46 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.51 +0.43 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.04 +0.36 32 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.81 +0.36 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.43 +0.30 32 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 2.24 +0.30 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.99 +0.32 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.71 +0.22 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.52 +0.20 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.35 +0.19 32 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.99 +0.14 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.72 +0.10 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.52 +0.05 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.39 +0.05 32 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.28 +0.04 32 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.94 - 37 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 11.15 +0.95 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.39 +0.91 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.64 +0.87 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.91 +0.82 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.26 +0.80 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.63 +0.78 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.03 +0.73 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.48 +0.71 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.95 +0.65 34 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 5.48 +0.63 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.88 +0.58 33 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 4.59 +0.54 33 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.22 +0.53 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 3.86 +0.50 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.52 +0.45 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.23 +0.45 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.94 +0.40 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.67 +0.36 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.45 +0.42 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.16 +0.32 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.96 +0.28 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.55 +0.24 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.22 +0.21 33 0 3 0
TOTAL CALL 247 6,879 +86
29SEP26 29.00 P 0.00 0.00 0.00 0.01 - 241 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 194 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 170 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 148 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 126 0 90 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 36 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 117 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 155 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.22 39 0 218 0
29SEP26 39.00 P 0.42 0.42 0.11 0.10 -0.67 33 26 316 -4
29SEP26 40.00 P 0.95 0.95 0.60 0.60 -1.02 29 11 67 -11
29SEP26 41.00 P 1.90 1.90 1.60 1.54 -1.06 0 3 130 -1
29SEP26 42.00 P 2.60 2.60 2.60 2.54 -1.06 0 1 522 0
29SEP26 43.00 P 3.79 3.79 3.79 3.54 -1.06 0 1 15 -83
29SEP26 44.00 P 0.00 0.00 0.00 4.54 -1.06 0 0 810 0
29SEP26 45.00 P 5.70 5.70 5.70 5.54 -1.26 0 3 813 -15
29SEP26 46.00 P 0.00 0.00 0.00 6.69 -1.11 203 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.70 -1.16 227 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.70 -1.15 248 0 2 0
29SEP26 49.00 P 0.00 0.00 0.00 9.70 -1.15 267 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.70 -1.15 287 0 7 0
29SEP26 52.50 P 0.00 0.00 0.00 13.19 -1.17 326 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.69 -1.10 367 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.19 -1.10 406 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.69 -1.17 442 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.19 -1.16 475 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.69 -1.17 506 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.19 -1.17 536 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.69 -1.10 565 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.19 -1.10 593 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.69 -1.10 620 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.19 -1.10 646 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 13 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 -0.07 29 0 75 0
29OCT26 35.00 P 0.19 0.19 0.17 0.11 -0.13 29 35 111 +20
29OCT26 36.00 P 0.31 0.31 0.31 0.22 -0.22 29 2 57 0
29OCT26 37.00 P 0.00 0.00 0.00 0.41 -0.33 29 0 55 0
29OCT26 38.00 P 0.78 0.78 0.76 0.70 -0.41 29 5 660 0
29OCT26 39.00 P 1.21 1.21 1.17 1.08 -0.57 29 4 61 0
29OCT26 40.00 P 1.79 1.79 1.79 1.57 -0.72 28 2 133 +2
29OCT26 41.00 P 2.30 2.30 2.30 2.21 -0.79 29 15 165 +15
29OCT26 42.00 P 2.95 2.95 2.95 2.94 -0.88 29 1 67 0
29OCT26 43.00 P 3.75 3.75 3.75 3.75 -0.96 28 1 100 0
29OCT26 44.00 P 0.00 0.00 0.00 4.65 -0.99 29 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 5.58 -1.23 29 0 111 0
29OCT26 46.00 P 0.00 0.00 0.00 6.69 -1.11 39 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 7.70 -1.16 44 0 0 -15
29OCT26 48.00 P 0.00 0.00 0.00 8.70 -1.15 48 0 0 -7
29OCT26 49.00 P 0.00 0.00 0.00 9.70 -1.15 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.70 -1.15 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.19 -1.17 63 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.69 -1.10 71 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.19 -1.10 78 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 20.69 -1.17 85 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.19 -1.16 91 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
27NOV26 30.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 21 0
27NOV26 32.00 P 0.00 0.00 0.00 0.07 -0.06 30 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.13 -0.10 30 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.23 -0.14 30 0 1 0
27NOV26 35.00 P 0.00 0.00 0.00 0.37 -0.21 30 0 31 0
27NOV26 36.00 P 0.00 0.00 0.00 0.58 -0.28 30 0 59 0
27NOV26 37.00 P 0.00 0.00 0.00 0.86 -0.35 30 0 50 0
27NOV26 38.00 P 0.00 0.00 0.00 1.21 -0.42 30 0 40 0
27NOV26 39.00 P 1.80 1.80 1.80 1.63 -0.52 30 15 74 +15
27NOV26 40.00 P 0.00 0.00 0.00 2.12 -0.65 30 0 58 0
27NOV26 41.00 P 2.85 2.85 2.85 2.72 -0.70 30 15 26 0
27NOV26 42.00 P 0.00 0.00 0.00 3.39 -0.78 30 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.13 -0.85 30 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 4.94 -0.89 30 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 5.79 -1.11 30 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 6.79 -1.04 33 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 7.72 -1.14 34 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 8.70 -1.15 36 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 9.70 -1.15 39 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.70 -1.15 42 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.19 -1.17 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.69 -1.10 53 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.19 -1.10 59 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 20.69 -1.17 64 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 23.19 -1.16 69 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 - 30 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.07 -0.04 30 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.11 -0.07 30 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.19 -0.09 30 0 31 0
30DEC26 33.00 P 0.00 0.00 0.00 0.30 -0.13 30 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 0.45 -0.18 30 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.65 -0.24 30 0 50 0
30DEC26 36.00 P 0.00 0.00 0.00 0.90 -0.30 30 0 316 0
30DEC26 37.00 P 0.00 0.00 0.00 1.20 -0.37 30 0 103 0
30DEC26 38.00 P 1.70 1.70 1.70 1.58 -0.44 30 3 114 -3
30DEC26 39.00 P 0.00 0.00 0.00 2.02 -0.51 29 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 2.53 -0.59 29 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 3.10 -0.67 29 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 3.87 -0.74 31 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 4.47 -0.77 30 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 5.23 -0.83 30 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 6.03 -1.03 30 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.98 -0.99 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.86 -1.01 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 8.77 -1.08 32 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 9.71 -1.14 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.70 -1.15 35 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 13.19 -1.17 40 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 15.69 -1.12 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.19 -1.12 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.69 -1.17 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.19 -1.16 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.69 -1.17 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.19 -1.17 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.69 -1.12 69 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.19 -1.12 72 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.26 - 31 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 0.37 -0.12 32 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 0.51 -0.15 31 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.69 -0.17 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.89 -0.23 32 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 1.16 -0.25 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.43 -0.29 31 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.76 -0.33 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 2.12 -0.38 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.53 -0.43 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.99 -0.48 31 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.50 -0.53 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 4.06 -0.66 31 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.68 -0.63 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 5.33 -0.79 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.10 -0.77 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.84 -0.81 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.60 -0.84 32 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 8.40 -0.88 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.23 -0.90 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.08 -0.97 32 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.96 -1.08 32 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 13.25 -1.11 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.69 -1.12 35 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 18.19 -1.12 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.69 -1.17 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.19 -1.16 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.69 -1.17 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.19 -1.17 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.69 -1.12 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.71 - 32 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 0.88 -0.21 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.11 -0.27 32 0 14 0
29JUN27 32.00 P 0.00 0.00 0.00 1.41 -0.22 32 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.66 -0.27 32 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.97 -0.41 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.32 -0.46 31 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 2.70 -0.46 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.16 -0.46 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.62 -0.53 31 0 33 0
29JUN27 39.00 P 0.00 0.00 0.00 4.14 -0.55 31 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 4.68 -0.60 31 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 5.27 -0.62 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.88 -0.65 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.51 -0.70 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.19 -0.70 30 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.87 -0.76 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 8.60 -0.77 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.34 -0.80 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.20 -0.75 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 10.91 -0.86 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.72 -0.81 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.92 -0.84 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.02 -0.79 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.28 -1.03 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.69 -1.17 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.19 -1.16 28 0 0 0
29SEP27 29.00 P 1.12 1.12 1.12 1.05 - 33 1 1 -
29SEP27 30.00 P 0.00 0.00 0.00 1.32 -0.19 33 0 12 0
29SEP27 31.00 P 0.00 0.00 0.00 1.57 -0.20 33 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 1.88 -0.17 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.13 -0.26 32 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 2.49 -0.30 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.88 -0.32 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.30 -0.37 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.76 -0.38 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.24 -0.44 32 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 4.77 -0.45 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.32 -0.48 31 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.88 -0.54 31 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 6.50 -0.54 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 7.12 -0.58 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 7.77 -0.62 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.46 -0.63 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.15 -0.69 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.87 -0.70 30 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.62 -0.75 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.46 -0.70 31 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.25 -0.65 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.22 -0.84 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.43 -0.75 29 0 0 0
TOTAL PUT 144 8,459 -87
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$ 28.440
29SEP26 9.50 C 0.00 0.00 0.00 18.94 +0.38 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.69 +0.38 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.44 +0.38 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.94 +0.38 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.44 +0.38 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.94 +0.38 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.44 +0.38 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.94 +0.38 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.44 +0.38 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.94 +0.38 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.44 +0.38 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.94 +0.38 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.44 +0.38 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.94 +0.37 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.44 +0.37 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.94 +0.37 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.44 +0.37 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.94 +0.37 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.44 +0.37 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.94 +0.37 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.44 +0.37 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.94 +0.37 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.44 +0.37 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.44 +0.37 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.44 +0.37 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.44 +0.37 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.44 +0.37 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.44 +0.37 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.44 +0.35 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.45 +0.25 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.59 +0.08 54 0 139 0
29SEP26 29.00 C 0.28 0.58 0.10 0.10 -0.07 50 680 690 +48
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 277 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 525 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 267 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 128 0 342 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 150 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 171 0 212 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 191 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 210 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 228 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 246 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 263 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 279 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 295 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 394 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 437 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 465 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 492 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 518 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 543 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 566 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 588 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 609 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 630 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 650 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 9.45 - 142 0 0 -
02OCT26 19.25 C 0.00 0.00 0.00 9.20 +0.38 138 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 8.95 +0.38 133 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 8.70 +0.38 129 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 8.45 +0.38 125 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 7.95 +0.38 116 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 7.45 +0.38 107 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 6.95 +0.38 99 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 6.45 +0.38 91 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 5.95 +0.38 83 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 5.45 +0.38 76 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 4.95 +0.38 68 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 4.45 +0.37 61 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 3.95 +0.37 53 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 3.45 +0.35 46 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 2.96 +0.34 51 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 2.47 +0.35 48 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 2.04 +0.31 56 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 1.58 +0.23 51 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 1.19 +0.17 51 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.86 +0.13 51 0 360 0
02OCT26 28.50 C 0.00 0.00 0.00 0.58 +0.05 50 0 45 0
02OCT26 29.00 C 0.42 0.45 0.38 0.37 +0.01 50 87 192 +81
02OCT26 29.50 C 0.35 0.35 0.27 0.23 0.00 51 84 99 +84
02OCT26 30.00 C 0.19 0.20 0.19 0.13 -0.02 50 55 55 +55
02OCT26 30.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 10 0
02OCT26 31.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 10 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 105 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 9.46 - 83 0 0 -
09OCT26 19.25 C 0.00 0.00 0.00 9.21 - 80 0 0 -
09OCT26 19.50 C 0.00 0.00 0.00 8.96 - 77 0 0 -
09OCT26 19.75 C 0.00 0.00 0.00 8.71 - 74 0 0 -
09OCT26 20.00 C 0.00 0.00 0.00 8.46 - 71 0 0 -
09OCT26 20.50 C 0.00 0.00 0.00 7.96 - 64 0 0 -
09OCT26 21.00 C 0.00 0.00 0.00 7.46 - 58 0 0 -
09OCT26 21.50 C 0.00 0.00 0.00 6.96 - 50 0 0 -
09OCT26 22.00 C 0.00 0.00 0.00 6.46 - 0 0 0 -
09OCT26 22.50 C 0.00 0.00 0.00 5.96 - 0 0 0 -
09OCT26 23.00 C 0.00 0.00 0.00 5.47 - 53 0 0 -
09OCT26 23.50 C 0.00 0.00 0.00 4.97 - 48 0 0 -
09OCT26 24.00 C 0.00 0.00 0.00 4.48 - 48 0 0 -
09OCT26 24.50 C 0.00 0.00 0.00 4.00 - 49 0 0 -
09OCT26 25.00 C 0.00 0.00 0.00 3.53 - 49 0 0 -
09OCT26 25.50 C 0.00 0.00 0.00 3.08 - 50 0 0 -
09OCT26 26.00 C 0.00 0.00 0.00 2.65 - 50 0 0 -
09OCT26 26.50 C 0.00 0.00 0.00 2.24 - 50 0 0 -
09OCT26 27.00 C 0.00 0.00 0.00 1.88 - 51 0 0 -
09OCT26 27.50 C 0.00 0.00 0.00 1.54 - 50 0 0 -
09OCT26 28.00 C 0.00 0.00 0.00 1.24 - 50 0 0 -
09OCT26 28.50 C 1.18 1.18 1.18 0.99 - 51 15 15 -
09OCT26 29.00 C 0.00 0.00 0.00 0.78 - 51 0 0 -
09OCT26 29.50 C 0.74 0.74 0.74 0.59 - 51 15 15 -
09OCT26 30.00 C 0.57 0.57 0.57 0.44 - 50 15 15 -
09OCT26 30.50 C 0.44 0.44 0.44 0.32 - 50 23 23 -
09OCT26 31.00 C 0.00 0.00 0.00 0.23 - 50 0 0 -
09OCT26 31.50 C 0.00 0.00 0.00 0.16 - 50 0 0 -
09OCT26 32.00 C 0.16 0.16 0.16 0.11 - 50 10 10 -
09OCT26 32.50 C 0.00 0.00 0.00 0.08 - 51 0 0 -
09OCT26 33.00 C 0.00 0.00 0.00 0.05 - 50 0 0 -
09OCT26 33.50 C 0.00 0.00 0.00 0.04 - 52 0 0 -
09OCT26 34.00 C 0.00 0.00 0.00 0.03 - 53 0 0 -
09OCT26 34.50 C 0.00 0.00 0.00 0.02 - 53 0 0 -
09OCT26 35.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 35.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
09OCT26 36.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 36.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 37.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 37.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
09OCT26 38.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 18.96 +0.37 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.71 +0.37 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.47 +0.38 127 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.97 +0.38 117 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.47 +0.38 107 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.97 +0.38 93 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.47 +0.38 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.97 +0.37 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.47 +0.37 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.97 +0.37 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.48 +0.38 87 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.98 +0.38 80 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.48 +0.38 73 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.98 +0.38 61 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.48 +0.37 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.98 +0.37 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.48 +0.37 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.99 +0.38 63 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.49 +0.38 58 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.99 +0.37 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.49 +0.37 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.99 +0.37 34 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.50 +0.37 50 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.59 +0.48 64 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.63 +0.45 60 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.69 +0.40 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.72 +0.29 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.88 +0.24 49 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.13 +0.21 49 0 13 0
29OCT26 27.00 C 0.00 0.00 0.00 2.46 +0.20 49 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 1.91 +0.17 50 0 19 0
29OCT26 29.00 C 0.00 0.00 0.00 1.43 +0.12 49 0 60 0
29OCT26 30.00 C 0.00 0.00 0.00 1.04 +0.08 49 0 269 0
29OCT26 31.00 C 0.00 0.00 0.00 0.77 +0.04 50 0 94 0
29OCT26 32.00 C 0.67 0.67 0.67 0.54 +0.02 50 10 265 +10
29OCT26 33.00 C 0.47 0.48 0.45 0.37 0.00 50 120 320 +120
29OCT26 34.00 C 0.00 0.00 0.00 0.25 0.00 50 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.17 0.00 50 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.11 0.00 50 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 0.00 51 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 0.00 50 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 51 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.99 +0.38 92 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.74 +0.38 86 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.49 +0.38 76 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.99 +0.38 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.49 +0.37 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.00 +0.38 77 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.50 +0.38 64 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.00 +0.37 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.50 +0.37 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.01 +0.38 64 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.51 +0.38 54 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.01 +0.37 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.52 +0.38 59 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.02 +0.37 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.52 +0.37 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.03 +0.37 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.54 +0.43 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.05 +0.44 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.56 +0.37 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.07 +0.40 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.59 +0.35 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.12 +0.42 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.65 +0.43 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.81 +0.49 58 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.85 +0.41 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.16 +0.53 59 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.23 +0.33 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.51 +0.23 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.85 +0.23 53 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 3.28 +0.20 54 0 45 0
27NOV26 28.00 C 0.00 0.00 0.00 2.76 +0.21 54 0 150 0
27NOV26 29.00 C 0.00 0.00 0.00 2.29 +0.17 53 0 693 0
27NOV26 30.00 C 1.90 1.95 1.90 1.91 +0.14 54 32 165 +28
27NOV26 31.00 C 0.00 0.00 0.00 1.57 +0.10 54 0 134 0
27NOV26 32.00 C 0.00 0.00 0.00 1.28 +0.06 54 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 1.04 +0.05 54 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.83 +0.04 54 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.66 +0.03 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.52 +0.02 53 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.41 +0.01 53 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.32 +0.01 53 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.25 0.00 53 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.20 +0.01 54 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.15 0.00 53 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.12 0.00 54 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.09 0.00 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 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 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 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 63 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 75 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.01 +0.37 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.76 +0.37 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.52 +0.38 72 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.02 +0.38 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.52 +0.37 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.03 +0.38 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.53 +0.37 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.04 +0.38 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.54 +0.37 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.05 +0.38 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.55 +0.37 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.06 +0.37 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.57 +0.37 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.08 +0.36 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.60 +0.37 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.11 +0.36 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.64 +0.36 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.16 +0.35 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.69 +0.35 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.23 +0.34 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.77 +0.29 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.32 +0.41 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.88 +0.41 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.03 +0.39 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.21 +0.35 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.53 +0.42 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.84 +0.45 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.07 +0.33 54 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 4.46 +0.24 54 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 3.89 +0.14 54 0 213 0
30DEC26 28.00 C 0.00 0.00 0.00 3.43 +0.16 54 0 105 0
30DEC26 29.00 C 0.00 0.00 0.00 2.98 +0.21 54 0 90 0
30DEC26 30.00 C 2.59 2.59 2.59 2.59 +0.13 54 15 178 +15
30DEC26 31.00 C 0.00 0.00 0.00 2.24 +0.11 55 0 735 0
30DEC26 32.00 C 0.00 0.00 0.00 1.92 +0.08 54 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.66 +0.07 55 0 54 0
30DEC26 34.00 C 0.00 0.00 0.00 1.41 +0.05 55 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.20 +0.04 55 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 1.02 +0.05 55 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.83 +0.02 54 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.70 -0.01 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.61 +0.02 54 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.51 +0.01 54 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.43 +0.01 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.36 +0.01 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.30 0.00 54 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.25 0.00 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.21 0.00 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.17 0.00 54 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.14 -0.01 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.05 -0.01 54 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 0.02 -0.01 54 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 53 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 19.09 +0.38 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.84 +0.37 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.60 +0.38 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.11 +0.38 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.62 +0.37 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.13 +0.37 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.65 +0.37 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.17 +0.37 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.69 +0.37 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.22 +0.37 55 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.75 +0.37 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.28 +0.36 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.82 +0.35 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.36 +0.35 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.91 +0.34 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.47 +0.34 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.03 +0.33 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.61 +0.33 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.19 +0.32 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.77 +0.31 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.37 +0.31 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.98 +0.30 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.59 +0.29 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.85 +0.28 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.15 +0.26 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.49 +0.25 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.87 +0.30 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.33 +0.35 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.78 +0.36 55 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 5.29 +0.20 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.82 +0.17 55 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 4.40 +0.17 55 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 4.01 +0.15 55 0 11 0
30MAR27 31.00 C 0.00 0.00 0.00 3.65 +0.14 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.32 +0.12 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.02 +0.11 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.75 +0.10 56 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 2.49 +0.11 56 0 400 0
30MAR27 36.00 C 2.26 2.26 2.26 2.19 +0.02 55 30 230 +30
30MAR27 37.00 C 0.00 0.00 0.00 1.98 +0.06 55 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.79 +0.06 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.62 +0.05 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.46 0.00 55 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.36 +0.04 55 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.22 +0.03 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.10 +0.06 55 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 0.97 +0.03 55 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.87 0.00 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.79 0.00 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.73 +0.02 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.66 +0.02 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.58 0.00 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.52 0.00 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.40 -0.01 55 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.31 -0.01 55 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.24 0.00 55 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.19 0.00 55 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.14 0.00 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.11 0.00 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 0.00 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.18 +0.38 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.94 +0.38 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.70 +0.37 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.23 +0.38 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.75 +0.37 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.28 +0.37 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.82 +0.37 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.36 +0.37 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.91 +0.37 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.46 +0.37 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.02 +0.37 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.58 +0.36 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.15 +0.36 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.73 +0.36 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.31 +0.35 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.91 +0.35 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.51 +0.35 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.11 +0.33 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.73 +0.33 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.36 +0.33 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.99 +0.33 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.63 +0.32 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.28 +0.31 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.61 +0.30 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.98 +0.30 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.38 +0.29 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.81 +0.28 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.28 +0.27 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.77 +0.25 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.30 +0.24 55 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 5.86 +0.23 55 0 185 0
29JUN27 29.00 C 5.64 5.64 5.54 5.56 +0.33 56 60 479 +60
29JUN27 30.00 C 0.00 0.00 0.00 5.14 +0.22 56 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 4.71 +0.17 55 0 55 0
29JUN27 32.00 C 4.51 4.54 4.51 4.37 +0.15 55 30 75 +30
29JUN27 33.00 C 4.21 4.21 4.21 4.15 +0.22 56 15 576 0
29JUN27 34.00 C 3.92 3.95 3.92 3.86 +0.20 56 30 270 +30
29JUN27 35.00 C 0.00 0.00 0.00 3.61 +0.21 56 0 20 0
29JUN27 36.00 C 0.00 0.00 0.00 3.35 +0.18 56 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 3.11 +0.16 56 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.80 +0.06 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.68 +0.14 56 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 2.41 +0.05 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.24 +0.12 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.08 +0.05 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.93 +0.10 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.85 +0.11 56 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.67 +0.10 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.55 +0.05 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.44 +0.05 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.34 +0.05 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.24 +0.07 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.15 +0.03 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.96 +0.06 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.80 +0.05 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.67 +0.04 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.56 +0.04 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.47 +0.03 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.40 +0.03 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.33 +0.02 55 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.28 +0.02 55 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 +0.02 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 19.30 +0.37 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 19.07 +0.37 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.84 +0.37 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.38 +0.37 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.93 +0.37 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.48 +0.36 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.04 +0.36 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.60 +0.36 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.17 +0.35 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.75 +0.35 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.34 +0.35 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.93 +0.35 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.53 +0.34 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.13 +0.33 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.75 +0.33 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.37 +0.33 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.00 +0.32 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.64 +0.32 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.29 +0.32 56 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.94 +0.31 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.60 +0.30 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.27 +0.29 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.95 +0.29 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.33 +0.28 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.75 +0.28 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.19 +0.26 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.66 +0.25 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.16 +0.24 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.69 +0.23 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.35 +0.19 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.00 +0.28 57 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 6.59 +0.26 57 0 100 0
29SEP27 30.00 C 0.00 0.00 0.00 6.21 +0.28 57 0 3 0
29SEP27 31.00 C 0.00 0.00 0.00 5.80 +0.21 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.53 +0.25 57 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 5.21 +0.23 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.91 +0.17 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.63 +0.16 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.36 +0.15 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.11 +0.14 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.76 +0.13 56 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 3.54 +0.02 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.34 +0.12 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.15 +0.11 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.97 +0.10 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.80 +0.10 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.65 +0.10 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.50 +0.09 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.36 +0.09 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.23 +0.09 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.10 +0.08 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.99 +0.08 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.88 +0.07 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.63 +0.06 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.42 +0.06 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.24 +0.05 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.08 +0.04 56 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.94 +0.03 56 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.83 +0.04 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.72 +0.02 56 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.64 +0.03 56 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.56 +0.02 56 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.49 +0.02 56 0 0 0
TOTAL CALL 1,326 17,032 +591
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 810 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 792 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 774 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 739 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 706 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 675 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 645 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 616 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 588 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 561 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 536 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 511 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 487 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 464 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 441 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 420 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 116 0 530 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 773 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.11 54 0 752 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 -0.33 51 0 477 0
29SEP26 29.00 P 0.76 0.76 0.76 0.67 -0.43 52 1 653 -1
29SEP26 30.00 P 0.00 0.00 0.00 1.56 -0.41 0 0 225 0
29SEP26 31.00 P 0.00 0.00 0.00 2.56 -0.38 0 0 109 -91
29SEP26 32.00 P 0.00 0.00 0.00 3.56 -0.38 0 0 70 -14
29SEP26 33.00 P 0.00 0.00 0.00 4.56 -0.38 0 0 0 -20
29SEP26 34.00 P 0.00 0.00 0.00 5.56 -0.38 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.56 -0.38 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.56 -0.38 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.56 -0.38 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.56 -0.38 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.56 -0.38 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.56 -0.38 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.56 -0.38 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.56 -0.38 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.56 -0.38 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.56 -0.38 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.56 -0.38 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.56 -0.38 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.56 -0.38 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.56 -0.38 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.56 -0.38 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.56 -0.38 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 24.06 -0.38 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.56 -0.38 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.06 -0.38 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.56 -0.38 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.06 -0.38 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.56 -0.38 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.06 -0.38 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.56 -0.38 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.06 -0.38 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.56 -0.38 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 - 160 0 0 -
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.03 -0.07 51 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.06 -0.11 50 0 601 0
02OCT26 27.00 P 0.00 0.00 0.00 0.12 -0.17 49 0 294 0
02OCT26 27.50 P 0.00 0.00 0.00 0.22 -0.22 49 0 40 0
02OCT26 28.00 P 0.38 0.40 0.36 0.38 -0.30 48 305 305 +305
02OCT26 28.50 P 0.55 0.57 0.55 0.62 -0.35 49 41 41 +41
02OCT26 29.00 P 0.00 0.00 0.00 0.90 -0.41 48 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 1.28 -0.41 50 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 1.66 -0.41 47 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 2.12 -0.39 50 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 2.59 -0.39 51 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 3.07 -0.39 50 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 3.56 -0.39 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 4.06 -0.38 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 4.56 -0.38 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 5.06 -0.38 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 5.56 -0.38 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 6.06 -0.38 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 6.56 -0.38 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 7.06 -0.38 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 7.56 -0.38 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 8.06 -0.38 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 8.56 -0.38 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 9.06 -0.38 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 9.56 -0.38 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 10.06 -0.38 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 10.56 -0.38 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
09OCT26 19.25 P 0.00 0.00 0.00 0.01 - 94 0 0 -
09OCT26 19.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
09OCT26 19.75 P 0.00 0.00 0.00 0.01 - 88 0 0 -
09OCT26 20.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
09OCT26 20.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
09OCT26 21.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
09OCT26 21.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
09OCT26 22.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
09OCT26 22.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
09OCT26 23.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
09OCT26 23.50 P 0.00 0.00 0.00 0.02 - 55 0 0 -
09OCT26 24.00 P 0.00 0.00 0.00 0.03 - 53 0 0 -
09OCT26 24.50 P 0.00 0.00 0.00 0.04 - 50 0 0 -
09OCT26 25.00 P 0.00 0.00 0.00 0.07 - 50 0 0 -
09OCT26 25.50 P 0.00 0.00 0.00 0.12 - 50 0 0 -
09OCT26 26.00 P 0.00 0.00 0.00 0.19 - 50 0 0 -
09OCT26 26.50 P 0.00 0.00 0.00 0.27 - 49 0 0 -
09OCT26 27.00 P 0.00 0.00 0.00 0.39 - 49 0 0 -
09OCT26 27.50 P 0.45 0.45 0.45 0.55 - 49 15 15 -
09OCT26 28.00 P 0.62 0.71 0.60 0.75 - 49 91 91 -
09OCT26 28.50 P 0.83 0.83 0.83 1.00 - 49 30 30 -
09OCT26 29.00 P 0.00 0.00 0.00 1.28 - 49 0 0 -
09OCT26 29.50 P 0.00 0.00 0.00 1.61 - 50 0 0 -
09OCT26 30.00 P 0.00 0.00 0.00 1.96 - 50 0 0 -
09OCT26 30.50 P 0.00 0.00 0.00 2.35 - 50 0 0 -
09OCT26 31.00 P 0.00 0.00 0.00 2.76 - 50 0 0 -
09OCT26 31.50 P 0.00 0.00 0.00 3.20 - 50 0 0 -
09OCT26 32.00 P 0.00 0.00 0.00 3.65 - 50 0 0 -
09OCT26 32.50 P 0.00 0.00 0.00 4.12 - 50 0 0 -
09OCT26 33.00 P 0.00 0.00 0.00 4.59 - 49 0 0 -
09OCT26 33.50 P 0.00 0.00 0.00 5.07 - 47 0 0 -
09OCT26 34.00 P 0.00 0.00 0.00 5.57 - 51 0 0 -
09OCT26 34.50 P 0.00 0.00 0.00 6.06 - 0 0 0 -
09OCT26 35.00 P 0.00 0.00 0.00 6.56 - 0 0 0 -
09OCT26 35.50 P 0.00 0.00 0.00 7.06 - 0 0 0 -
09OCT26 36.00 P 0.00 0.00 0.00 7.56 - 0 0 0 -
09OCT26 36.50 P 0.00 0.00 0.00 8.06 - 0 0 0 -
09OCT26 37.00 P 0.00 0.00 0.00 8.56 - 0 0 0 -
09OCT26 37.50 P 0.00 0.00 0.00 9.06 - 0 0 0 -
09OCT26 38.00 P 0.00 0.00 0.00 9.56 - 0 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 142 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 0.00 121 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.12 -0.05 50 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.22 -0.09 49 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.39 -0.13 49 0 59 0
29OCT26 26.00 P 0.63 0.64 0.63 0.64 -0.15 50 7 10 0
29OCT26 27.00 P 0.00 0.00 0.00 0.97 -0.20 50 0 159 0
29OCT26 28.00 P 0.00 0.00 0.00 1.38 -0.27 49 0 183 0
29OCT26 29.00 P 0.00 0.00 0.00 1.91 -0.26 49 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 2.55 -0.31 50 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 3.24 -0.34 49 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 4.02 -0.36 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.86 -0.52 49 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 5.71 -0.51 47 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 6.69 -0.46 51 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 7.57 -0.52 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.58 -0.48 49 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 9.57 -0.44 50 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.56 -0.53 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.56 -0.38 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.56 -0.38 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.56 -0.38 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.56 -0.38 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.56 -0.38 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.56 -0.38 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.56 -0.38 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.56 -0.38 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.56 -0.38 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.56 -0.38 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.56 -0.38 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.06 -0.38 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.56 -0.38 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.06 -0.38 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.56 -0.38 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.06 -0.38 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.56 -0.38 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.06 -0.38 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.56 -0.38 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.06 -0.38 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.56 -0.38 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.11 -0.04 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.19 -0.05 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.31 -0.07 54 0 665 0
27NOV26 23.00 P 0.00 0.00 0.00 0.47 -0.10 53 0 715 0
27NOV26 24.00 P 0.00 0.00 0.00 0.68 -0.12 53 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 0.94 -0.14 53 0 63 0
27NOV26 26.00 P 0.00 0.00 0.00 1.27 -0.18 53 0 106 0
27NOV26 27.00 P 0.00 0.00 0.00 1.68 -0.21 53 0 41 0
27NOV26 28.00 P 2.17 2.17 2.17 2.17 -0.22 53 5 289 0
27NOV26 29.00 P 0.00 0.00 0.00 2.69 -0.27 53 0 119 0
27NOV26 30.00 P 0.00 0.00 0.00 3.30 -0.29 53 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 3.96 -0.43 53 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.68 -0.45 53 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.49 -0.42 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.22 -0.52 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.13 -0.48 55 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 7.92 -0.57 52 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 8.82 -0.58 52 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 9.73 -0.60 52 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 10.65 -0.62 50 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.65 -0.56 53 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 12.59 -0.55 51 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.59 -0.54 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.57 -0.51 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.56 -0.52 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.56 -0.38 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.56 -0.38 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.56 -0.38 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.56 -0.38 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.56 -0.38 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.56 -0.38 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.06 -0.38 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.56 -0.38 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.06 -0.38 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.56 -0.38 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.06 -0.38 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.56 -0.38 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.06 -0.38 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.56 -0.38 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.06 -0.38 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.56 -0.38 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.03 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 -0.03 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 -0.04 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 -0.04 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 -0.05 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.30 -0.05 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 -0.08 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 -0.10 54 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 0.86 -0.10 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.11 -0.12 54 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 1.43 -0.17 53 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 1.81 -0.19 53 0 220 0
30DEC26 27.00 P 0.00 0.00 0.00 2.25 -0.22 54 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 2.74 -0.24 53 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 3.29 -0.26 53 0 154 0
30DEC26 30.00 P 0.00 0.00 0.00 3.88 -0.27 53 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 4.54 -0.34 54 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.24 -0.36 54 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 5.98 -0.40 54 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.70 -0.46 53 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 7.47 -0.51 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.31 -0.52 53 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 9.16 -0.54 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.03 -0.55 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.95 -0.54 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.87 -0.54 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.79 -0.50 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.73 -0.53 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.68 -0.53 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.64 -0.52 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.61 -0.38 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.59 -0.38 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.57 -0.38 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.56 -0.38 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.56 -0.38 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.56 -0.38 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 24.06 -0.38 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.56 -0.38 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.06 -0.38 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.56 -0.38 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.06 -0.38 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.56 -0.38 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.06 -0.38 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.56 -0.38 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.06 -0.38 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.56 -0.38 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.02 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 -0.02 54 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 -0.03 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.03 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.04 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 -0.06 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.40 -0.06 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.48 -0.06 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.56 -0.08 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.65 -0.09 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.75 -0.10 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.89 -0.08 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.13 -0.11 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.39 -0.11 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.70 -0.13 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.05 -0.16 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.45 -0.17 54 0 5 0
30MAR27 26.00 P 0.00 0.00 0.00 2.89 -0.19 54 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.37 -0.21 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.89 -0.23 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.46 -0.24 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.06 -0.24 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.72 -0.31 54 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.36 -0.36 54 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.07 -0.37 54 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 7.82 -0.36 55 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.58 -0.37 55 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 9.35 -0.41 55 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 10.13 -0.30 55 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 10.92 -0.42 55 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 11.74 -0.33 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.59 -0.46 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.45 -0.34 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.31 -0.43 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.21 -0.35 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.11 -0.35 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.02 -0.35 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.94 -0.36 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.88 -0.36 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.82 -0.36 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.76 -0.37 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.72 -0.37 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.13 -0.38 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.58 -0.38 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.06 -0.38 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.56 -0.38 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.06 -0.38 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.56 -0.38 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.06 -0.38 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.56 -0.38 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.06 -0.38 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.56 -0.38 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 -0.01 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 -0.02 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.31 -0.02 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.38 -0.02 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.44 -0.02 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.51 -0.03 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.60 -0.03 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.69 -0.03 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.78 -0.04 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.90 -0.04 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.02 -0.04 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.13 -0.05 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.27 -0.05 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.42 -0.06 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.72 -0.11 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.04 -0.12 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.42 -0.12 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.82 -0.15 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.25 -0.17 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.72 -0.16 54 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.22 -0.17 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.76 -0.19 54 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 5.33 -0.26 54 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 5.95 -0.23 54 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.57 -0.31 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.32 -0.22 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 7.95 -0.31 55 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.60 -0.39 54 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.42 -0.22 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.10 -0.41 54 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 10.92 -0.23 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 11.69 -0.25 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.50 -0.25 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.31 -0.31 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.13 -0.26 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.96 -0.28 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.82 -0.28 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.69 -0.28 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.56 -0.28 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.43 -0.31 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.34 -0.30 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.24 -0.31 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.15 -0.32 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.07 -0.31 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.41 -0.33 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.77 -0.34 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.18 -0.35 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.62 -0.36 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.08 -0.37 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.56 -0.38 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.06 -0.38 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.56 -0.38 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.06 -0.38 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.56 -0.38 0 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.09 0.00 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 -0.01 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.19 -0.02 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.24 -0.02 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.29 -0.02 56 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.35 -0.02 56 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.41 -0.03 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.48 -0.03 56 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.56 -0.03 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.65 -0.04 56 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.74 -0.04 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.84 -0.04 56 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.95 -0.05 56 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.07 -0.06 56 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.20 -0.05 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.32 -0.07 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.47 -0.07 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.62 -0.08 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.78 -0.07 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.94 -0.08 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.30 -0.10 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.65 -0.11 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.05 -0.12 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.49 -0.17 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.95 -0.18 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.44 -0.20 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.96 -0.22 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.52 -0.23 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.06 -0.22 54 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 6.71 -0.19 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.33 -0.22 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.99 -0.23 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.80 -0.21 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.49 -0.22 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.19 -0.22 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.92 -0.24 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.68 -0.24 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.44 -0.25 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.21 -0.25 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.99 -0.27 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.80 -0.28 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.63 -0.27 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.45 -0.28 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.28 -0.28 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.12 -0.30 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.99 -0.30 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.87 -0.30 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.74 -0.30 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.62 -0.31 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.51 -0.32 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.79 -0.32 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.09 -0.33 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.43 -0.35 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.81 -0.35 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.21 -0.36 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.64 -0.37 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.10 -0.37 56 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.56 -0.38 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 44.06 -0.38 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.56 -0.38 0 0 0 0
TOTAL PUT 495 14,858 +220
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$ 189.700
29SEP26 147.50 C 0.00 0.00 0.00 42.21 +8.76 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 39.71 +8.76 0 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 37.21 +8.76 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 34.71 +8.76 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.21 +8.76 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 29.71 +8.76 0 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 27.21 +8.76 0 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 24.71 +8.75 0 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 22.21 +8.75 0 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 19.71 +8.73 0 0 177 0
29SEP26 172.50 C 0.00 0.00 0.00 17.21 +8.65 0 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 14.71 +8.44 0 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 12.22 +7.98 47 0 45 0
29SEP26 180.00 C 9.40 10.00 9.40 9.74 +7.22 46 3 203 -3
29SEP26 182.50 C 0.00 0.00 0.00 7.32 +5.87 46 0 229 0
29SEP26 185.00 C 2.50 2.50 2.50 5.07 +4.37 46 1 235 -1
29SEP26 187.50 C 1.08 3.40 1.08 3.05 +2.76 43 128 437 -50
29SEP26 190.00 C 0.38 1.94 0.38 1.65 +1.54 45 369 439 +2
29SEP26 192.50 C 0.29 0.96 0.29 0.76 +0.72 45 212 495 +69
29SEP26 195.00 C 0.14 0.50 0.14 0.31 +0.30 46 160 548 +30
29SEP26 197.50 C 0.15 0.22 0.15 0.10 +0.09 46 246 480 -165
29SEP26 200.00 C 0.12 0.12 0.07 0.03 +0.02 47 20 713 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 517 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 73 0 822 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 88 0 513 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 103 0 471 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 116 0 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,625 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 143 0 126 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 155 0 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 168 0 507 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 179 0 817 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 191 0 497 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 202 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 213 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 224 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 234 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 245 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 255 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 264 5 143 0
02OCT26 142.00 C 0.00 0.00 0.00 47.75 - 87 0 0 -
02OCT26 143.00 C 0.00 0.00 0.00 46.75 +8.77 84 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 45.75 +8.77 81 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 44.75 +8.77 78 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 43.75 +8.77 75 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 42.75 +8.76 72 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 41.75 +8.76 69 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 40.75 +8.76 66 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 39.75 +8.76 61 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 37.25 +8.76 0 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 34.75 +8.76 0 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 32.25 +8.76 0 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 29.75 +8.75 0 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 27.25 +8.74 0 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 24.75 +8.71 0 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 22.26 +8.65 41 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 19.76 +8.51 36 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 17.27 +8.26 36 0 15 0
02OCT26 175.00 C 0.00 0.00 0.00 14.81 +7.71 37 0 1 0
02OCT26 177.50 C 0.00 0.00 0.00 12.38 +7.18 36 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 10.05 +6.37 37 0 27 0
02OCT26 182.50 C 0.00 0.00 0.00 7.62 +5.10 31 0 45 0
02OCT26 185.00 C 3.17 5.80 3.17 5.71 +4.11 34 23 11 -1
02OCT26 187.50 C 2.20 4.20 2.07 4.07 +3.11 35 145 214 +134
02OCT26 190.00 C 1.00 2.88 1.00 2.74 +2.19 36 118 129 +81
02OCT26 192.50 C 1.66 2.20 1.01 1.74 +1.45 36 638 589 +534
02OCT26 195.00 C 0.90 1.40 0.86 1.10 +0.95 37 200 226 +135
02OCT26 197.50 C 0.37 0.83 0.37 0.61 +0.54 37 33 70 +22
02OCT26 200.00 C 0.27 0.52 0.27 0.32 +0.29 37 40 47 +32
02OCT26 202.50 C 0.21 0.25 0.21 0.15 +0.13 37 19 44 +19
02OCT26 205.00 C 0.00 0.00 0.00 0.07 +0.06 37 0 40 0
02OCT26 207.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 15 0
02OCT26 210.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 40 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 51 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 47.83 - 47 0 0 -
09OCT26 143.00 C 0.00 0.00 0.00 46.75 - 0 0 0 -
09OCT26 144.00 C 0.00 0.00 0.00 45.83 - 0 0 0 -
09OCT26 145.00 C 0.00 0.00 0.00 44.83 - 0 0 0 -
09OCT26 146.00 C 0.00 0.00 0.00 43.83 - 0 0 0 -
09OCT26 147.00 C 0.00 0.00 0.00 42.75 - 0 0 0 -
09OCT26 148.00 C 0.00 0.00 0.00 41.83 - 0 0 0 -
09OCT26 149.00 C 0.00 0.00 0.00 40.75 - 0 0 0 -
09OCT26 150.00 C 0.00 0.00 0.00 39.84 - 43 0 0 -
09OCT26 152.50 C 0.00 0.00 0.00 37.34 - 37 0 0 -
09OCT26 155.00 C 0.00 0.00 0.00 34.75 - 0 0 0 -
09OCT26 157.50 C 0.00 0.00 0.00 32.25 - 0 0 0 -
09OCT26 160.00 C 0.00 0.00 0.00 29.75 - 0 0 0 -
09OCT26 162.50 C 0.00 0.00 0.00 27.25 - 0 0 0 -
09OCT26 165.00 C 0.00 0.00 0.00 24.89 - 35 0 0 -
09OCT26 167.50 C 0.00 0.00 0.00 22.44 - 35 0 0 -
09OCT26 170.00 C 0.00 0.00 0.00 20.01 - 35 0 0 -
09OCT26 172.50 C 0.00 0.00 0.00 17.64 - 35 0 0 -
09OCT26 175.00 C 0.00 0.00 0.00 15.34 - 35 0 0 -
09OCT26 177.50 C 0.00 0.00 0.00 13.14 - 35 0 0 -
09OCT26 180.00 C 0.00 0.00 0.00 11.07 - 35 0 0 -
09OCT26 182.50 C 0.00 0.00 0.00 8.88 - 32 0 0 -
09OCT26 185.00 C 5.50 5.50 5.50 7.21 - 33 1 1 -
09OCT26 187.50 C 6.00 6.00 6.00 5.72 - 33 1 1 -
09OCT26 190.00 C 2.00 4.49 2.00 4.45 - 34 22 12 -
09OCT26 192.50 C 2.38 2.38 2.38 3.38 - 34 15 15 -
09OCT26 195.00 C 2.05 2.69 1.74 2.51 - 34 80 65 -
09OCT26 197.50 C 1.70 2.12 1.27 1.82 - 34 93 62 -
09OCT26 200.00 C 1.03 1.44 0.86 1.29 - 35 36 32 -
09OCT26 202.50 C 0.90 1.05 0.77 0.94 - 35 74 64 -
09OCT26 205.00 C 0.40 0.64 0.40 0.63 - 35 80 70 -
09OCT26 207.50 C 0.41 0.50 0.41 0.42 - 35 70 70 -
09OCT26 210.00 C 0.31 0.39 0.31 0.27 - 35 49 49 -
09OCT26 212.50 C 0.00 0.00 0.00 0.17 - 35 0 0 -
09OCT26 215.00 C 0.00 0.00 0.00 0.10 - 35 0 0 -
09OCT26 217.50 C 0.00 0.00 0.00 0.06 - 35 0 0 -
09OCT26 220.00 C 0.00 0.00 0.00 0.04 - 36 0 0 -
09OCT26 222.50 C 0.10 0.10 0.10 0.02 - 35 10 10 -
09OCT26 225.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
09OCT26 227.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
09OCT26 230.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29OCT26 157.50 C 0.00 0.00 0.00 33.79 - 50 0 0 -
29OCT26 160.00 C 0.00 0.00 0.00 30.41 +8.26 34 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 28.06 +8.09 34 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 25.75 +7.88 34 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 23.51 +7.63 34 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 21.33 +7.33 34 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 19.24 +6.99 34 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 17.24 +6.62 34 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 15.34 +5.93 34 0 30 0
29OCT26 180.00 C 10.00 13.94 10.00 13.56 +5.96 34 9 129 -9
29OCT26 182.50 C 8.67 8.67 8.67 11.90 +5.31 34 1 62 0
29OCT26 185.00 C 7.69 10.00 7.69 10.37 +4.72 34 31 113 +16
29OCT26 187.50 C 6.55 8.85 6.55 8.69 +3.97 33 50 464 +13
29OCT26 190.00 C 5.45 7.42 5.45 7.46 +3.58 33 29 333 -3
29OCT26 192.50 C 6.38 6.38 6.26 6.35 +3.19 33 19 158 +1
29OCT26 195.00 C 4.30 5.48 4.30 5.37 +2.81 33 41 137 -5
29OCT26 197.50 C 4.11 4.64 3.80 4.50 +2.45 33 22 174 +4
29OCT26 200.00 C 2.80 4.11 2.80 3.74 +2.11 33 17 252 +5
29OCT26 205.00 C 2.50 2.72 2.10 2.55 +1.55 34 132 658 +67
29OCT26 210.00 C 1.83 1.92 1.59 1.71 +1.12 34 99 545 +91
29OCT26 215.00 C 0.86 1.32 0.86 1.12 +0.78 34 71 377 +43
29OCT26 220.00 C 0.60 0.88 0.60 0.69 +0.51 34 30 501 +30
29OCT26 225.00 C 0.47 0.63 0.47 0.42 +0.32 34 45 171 +31
29OCT26 230.00 C 0.40 0.40 0.40 0.24 +0.18 34 40 376 +40
29OCT26 235.00 C 0.00 0.00 0.00 0.14 +0.11 34 0 590 0
29OCT26 240.00 C 0.00 0.00 0.00 0.08 +0.06 34 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.05 +0.04 35 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
27NOV26 157.50 C 0.00 0.00 0.00 34.86 - 41 0 0 -
27NOV26 160.00 C 0.00 0.00 0.00 32.69 +8.06 41 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 30.13 +7.40 38 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 28.10 +7.18 38 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 26.13 +6.94 38 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 24.24 +6.69 38 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 22.42 +6.43 38 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 20.68 +6.15 38 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 19.02 +5.85 38 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 17.45 +5.56 38 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 15.96 +5.26 38 0 116 0
27NOV26 185.00 C 12.40 13.27 12.40 14.12 +4.52 36 30 137 +30
27NOV26 187.50 C 11.82 12.79 11.28 12.85 +4.25 36 133 305 +133
27NOV26 190.00 C 10.35 11.55 10.35 11.65 +3.85 37 4 87 0
27NOV26 192.50 C 0.00 0.00 0.00 10.54 +3.62 37 0 96 0
27NOV26 195.00 C 7.10 8.02 7.10 9.51 +3.35 37 12 119 0
27NOV26 197.50 C 0.00 0.00 0.00 8.55 +3.14 37 0 90 0
27NOV26 200.00 C 0.00 0.00 0.00 7.67 +2.87 37 0 126 0
27NOV26 205.00 C 5.91 5.91 5.91 6.13 +2.42 37 15 103 +15
27NOV26 210.00 C 4.95 5.00 4.72 4.84 +2.02 37 53 319 +52
27NOV26 215.00 C 4.00 4.00 4.00 3.87 +1.75 38 1 39 0
27NOV26 220.00 C 3.10 3.10 3.10 3.05 +1.51 38 1 398 +1
27NOV26 225.00 C 2.29 2.31 2.18 2.39 +1.26 38 264 867 +264
27NOV26 230.00 C 0.00 0.00 0.00 1.82 +0.99 38 0 339 0
27NOV26 235.00 C 0.00 0.00 0.00 1.37 +0.77 38 0 58 0
27NOV26 240.00 C 1.09 1.20 1.09 0.99 +0.56 38 3 132 +3
27NOV26 245.00 C 0.00 0.00 0.00 0.74 +0.43 38 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.54 +0.32 38 0 15 0
27NOV26 255.00 C 0.65 0.68 0.65 0.40 +0.25 38 2 21 0
30DEC26 147.50 C 0.00 0.00 0.00 44.38 +8.67 39 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 42.14 +8.49 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 39.89 +8.11 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 37.78 +8.01 38 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 35.69 +7.81 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 33.62 +7.60 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.56 +7.31 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.27 +6.71 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 27.41 +6.51 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 25.61 +6.22 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 23.91 +6.02 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 22.23 +5.62 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 20.69 +5.33 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 19.19 +5.19 36 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 17.74 +4.78 36 0 92 0
30DEC26 185.00 C 16.14 16.14 16.14 16.10 +4.23 35 15 151 +15
30DEC26 187.50 C 0.00 0.00 0.00 14.83 +3.98 35 0 77 0
30DEC26 190.00 C 0.00 0.00 0.00 13.67 +3.78 35 0 83 0
30DEC26 192.50 C 11.80 11.80 11.80 12.66 +3.61 35 2 248 0
30DEC26 195.00 C 10.26 11.88 10.26 11.52 +3.27 35 31 282 -14
30DEC26 197.50 C 10.91 11.10 10.91 10.55 +3.13 35 30 255 -7
30DEC26 200.00 C 9.76 9.76 9.35 9.74 +3.03 36 3 125 +1
30DEC26 205.00 C 8.01 8.01 8.00 8.12 +2.60 36 30 156 +30
30DEC26 210.00 C 6.67 7.03 6.67 6.78 +2.30 36 30 483 +15
30DEC26 215.00 C 4.17 4.17 4.17 5.70 +2.10 36 1 189 +1
30DEC26 220.00 C 4.00 4.44 4.00 4.64 +1.83 36 2 42 +2
30DEC26 225.00 C 4.00 4.00 4.00 3.77 +1.57 36 1 70 0
30DEC26 230.00 C 2.98 2.98 2.98 3.05 +1.29 36 15 133 0
30DEC26 235.00 C 2.80 2.80 2.80 2.41 +1.04 36 33 194 +21
30DEC26 240.00 C 0.00 0.00 0.00 1.89 +0.82 36 0 128 0
30DEC26 245.00 C 0.00 0.00 0.00 1.48 +0.64 36 0 39 0
30DEC26 250.00 C 1.48 1.60 1.48 1.18 +0.54 36 19 309 +9
30DEC26 255.00 C 1.30 1.30 1.30 0.95 +0.45 36 2 72 +2
30DEC26 260.00 C 1.00 1.00 1.00 0.72 +0.34 36 2 77 +2
30DEC26 265.00 C 0.00 0.00 0.00 0.56 +0.27 36 0 182 0
30DEC26 270.00 C 0.80 0.80 0.80 0.44 +0.22 36 5 104 +5
30DEC26 275.00 C 0.80 0.80 0.80 0.34 +0.17 36 1 23 +1
30MAR27 147.50 C 0.00 0.00 0.00 47.06 +7.90 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 45.02 +7.75 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 42.78 +7.31 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 40.86 +7.12 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 39.19 +6.52 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 37.45 +6.41 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 35.53 +6.08 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 33.84 +5.84 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 32.19 +5.64 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 30.64 +5.54 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 29.51 +5.72 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 28.06 +5.60 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 26.61 +5.63 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 25.23 +5.43 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 23.97 +5.25 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 22.04 +4.43 35 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 20.82 +4.21 35 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 19.70 +4.10 35 0 106 0
30MAR27 192.50 C 0.00 0.00 0.00 18.67 +3.99 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 17.64 +3.83 35 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 16.61 +3.63 35 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 15.67 +3.62 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 13.97 +3.34 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 12.31 +2.94 36 0 983 0
30MAR27 215.00 C 10.00 11.00 10.00 11.06 +2.80 36 5 85 +3
30MAR27 220.00 C 0.00 0.00 0.00 9.82 +2.48 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 8.78 +2.36 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 7.71 +2.11 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 6.85 +2.02 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 6.11 +1.75 37 0 60 0
30MAR27 245.00 C 4.92 4.92 4.92 5.11 +1.47 36 1 16 +1
30MAR27 250.00 C 0.00 0.00 0.00 4.52 +1.36 36 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 3.93 +1.19 36 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 3.40 +1.07 36 0 36 0
29JUN27 157.50 C 0.00 0.00 0.00 42.53 - 35 0 0 -
29JUN27 160.00 C 0.00 0.00 0.00 40.87 +6.73 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 39.28 +5.51 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 37.69 +5.35 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 36.17 +6.18 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 34.70 +5.99 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 33.28 +4.91 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 31.90 +4.76 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 30.53 +5.38 35 0 0 0
29JUN27 180.00 C 27.00 27.00 27.00 29.33 +5.29 35 1 16 -1
29JUN27 182.50 C 0.00 0.00 0.00 28.14 +5.07 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 26.94 +5.01 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 25.75 +4.68 35 0 76 0
29JUN27 190.00 C 0.00 0.00 0.00 24.66 +4.54 35 0 24 0
29JUN27 192.50 C 0.00 0.00 0.00 23.65 +4.54 36 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 22.65 +4.50 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 21.64 +4.33 36 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 20.63 +4.12 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 18.90 +3.91 36 0 142 0
29JUN27 210.00 C 0.00 0.00 0.00 17.25 +3.60 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 15.68 +3.27 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 14.34 +2.99 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 13.10 +2.79 36 0 0 0
29JUN27 230.00 C 11.30 12.28 11.30 11.99 +2.73 36 5 20 +4
29JUN27 235.00 C 0.00 0.00 0.00 10.93 +2.59 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 10.01 +2.46 37 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 9.01 +2.25 37 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 8.22 +2.16 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 7.43 +1.94 37 0 0 0
29JUN27 260.00 C 6.00 6.00 6.00 6.65 +1.74 37 1 7 +1
29SEP27 157.50 C 0.00 0.00 0.00 45.72 - 34 0 0 -
29SEP27 160.00 C 0.00 0.00 0.00 44.15 +6.35 34 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 42.56 +6.12 34 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 41.26 +6.18 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 39.83 +6.07 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 38.45 +5.86 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 37.14 +5.73 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 35.80 +5.56 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 34.52 +5.45 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 33.33 +5.42 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 32.15 +5.22 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 31.32 +5.39 36 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 31.31 +6.36 37 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 28.76 +4.80 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 27.76 +4.78 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 26.76 +4.68 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 25.79 +4.52 35 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 24.85 +4.34 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 23.04 +4.16 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 21.37 +3.99 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 20.04 +3.98 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 18.43 +3.44 36 0 6 0
29SEP27 225.00 C 0.00 0.00 0.00 17.27 +3.37 36 0 8 0
29SEP27 230.00 C 16.20 16.30 16.20 16.04 +3.16 36 6 30 +6
TOTAL CALL 4,286 30,047 +1,757
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 170 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 160 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 149 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 139 0 128 0
29SEP26 157.50 P 0.01 0.01 0.01 0.01 0.00 129 5 115 0
29SEP26 160.00 P 0.03 0.03 0.02 0.01 0.00 119 3 230 -1
29SEP26 162.50 P 0.01 0.02 0.01 0.01 0.00 109 2 392 -2
29SEP26 165.00 P 0.05 0.05 0.03 0.01 0.00 99 7 301 0
29SEP26 167.50 P 0.08 0.08 0.07 0.01 0.00 89 2 441 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 -0.02 80 0 1,158 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.10 70 0 1,108 0
29SEP26 175.00 P 0.06 0.06 0.06 0.01 -0.31 60 1 570 +1
29SEP26 177.50 P 0.28 0.40 0.10 0.01 -0.80 51 64 542 +5
29SEP26 180.00 P 0.70 0.70 0.07 0.03 -1.65 47 407 1,182 -143
29SEP26 182.50 P 0.83 0.83 0.13 0.11 -2.94 46 134 413 -30
29SEP26 185.00 P 3.00 3.00 0.35 0.36 -4.50 46 264 481 -52
29SEP26 187.50 P 1.94 2.06 0.87 0.95 -5.88 46 142 248 -5
29SEP26 190.00 P 4.03 4.03 1.66 2.05 -7.11 47 56 376 -18
29SEP26 192.50 P 0.00 0.00 0.00 3.57 -8.04 46 3 291 0
29SEP26 195.00 P 6.60 6.75 6.60 5.59 -8.51 46 2 472 -2
29SEP26 197.50 P 7.41 7.79 7.32 7.88 -8.72 45 100 286 -16
29SEP26 200.00 P 11.00 11.00 11.00 10.32 -8.78 47 2 365 0
29SEP26 205.00 P 16.00 16.00 16.00 15.30 -8.80 0 2 127 0
29SEP26 210.00 P 0.00 0.00 0.00 20.30 -8.80 0 0 45 0
29SEP26 215.00 P 0.00 0.00 0.00 25.51 -9.33 135 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 30.99 -8.85 196 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 35.99 -8.99 218 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 40.99 -8.99 239 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 46.00 -9.15 260 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 51.00 -8.74 280 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 56.00 -8.43 299 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 61.00 -8.49 316 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 66.00 -8.84 333 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 70.99 -8.44 349 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 75.48 -8.93 297 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 80.48 -8.95 311 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 85.47 -8.95 323 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 90.47 -9.03 336 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 95.47 -9.20 348 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 100.50 -9.17 369 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
02OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 3 0
02OCT26 165.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 15 0
02OCT26 167.50 P 0.00 0.00 0.00 0.01 -0.10 45 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.01 -0.25 40 0 40 0
02OCT26 172.50 P 0.00 0.00 0.00 0.02 -0.51 38 0 137 0
02OCT26 175.00 P 0.30 0.30 0.21 0.05 -0.94 37 10 118 -10
02OCT26 177.50 P 0.64 0.64 0.30 0.13 -1.55 37 19 396 -18
02OCT26 180.00 P 0.89 0.89 0.38 0.30 -2.33 37 47 245 +11
02OCT26 182.50 P 1.50 1.50 0.85 0.61 -3.35 37 22 34 +17
02OCT26 185.00 P 0.00 0.00 0.00 1.16 -4.42 37 0 17 0
02OCT26 187.50 P 3.09 3.09 1.90 2.00 -5.39 37 29 27 +27
02OCT26 190.00 P 0.00 0.00 0.00 3.16 -6.39 38 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 4.67 -7.14 38 0 0 0
02OCT26 195.00 P 7.44 7.44 7.44 6.51 -7.67 40 1 6 +1
02OCT26 197.50 P 9.60 9.60 9.60 8.34 -8.28 37 1 1 +1
02OCT26 200.00 P 0.00 0.00 0.00 10.56 -8.54 37 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 12.91 -8.69 37 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 15.33 -8.77 36 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 17.81 -8.79 38 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 20.30 -8.80 0 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 22.80 -9.56 0 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 25.51 -9.35 69 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 27.80 -9.56 0 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 31.00 -8.86 99 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 33.50 -9.10 105 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 36.00 -9.00 110 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 38.52 -8.70 116 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 41.02 -8.96 122 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 43.50 -8.96 126 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 46.00 -9.15 131 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 48.49 -9.27 136 0 0 0
09OCT26 142.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
09OCT26 143.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 144.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 145.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
09OCT26 146.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 147.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
09OCT26 148.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 149.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 150.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 152.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 155.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 157.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
09OCT26 160.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
09OCT26 162.50 P 0.00 0.00 0.00 0.02 - 35 0 0 -
09OCT26 165.00 P 0.00 0.00 0.00 0.05 - 36 0 0 -
09OCT26 167.50 P 0.00 0.00 0.00 0.09 - 35 0 0 -
09OCT26 170.00 P 0.00 0.00 0.00 0.16 - 35 0 0 -
09OCT26 172.50 P 0.61 0.61 0.43 0.29 - 35 16 15 -
09OCT26 175.00 P 1.15 1.15 0.71 0.50 - 35 15 15 -
09OCT26 177.50 P 1.11 1.15 0.85 0.81 - 35 20 20 -
09OCT26 180.00 P 2.00 2.00 1.23 1.25 - 35 5 5 -
09OCT26 182.50 P 1.93 1.93 1.88 1.85 - 35 15 14 -
09OCT26 185.00 P 0.00 0.00 0.00 2.63 - 36 0 0 -
09OCT26 187.50 P 3.92 3.94 3.92 3.63 - 36 2 2 -
09OCT26 190.00 P 5.15 5.15 5.15 4.87 - 36 1 1 -
09OCT26 192.50 P 0.00 0.00 0.00 6.31 - 36 0 0 -
09OCT26 195.00 P 0.00 0.00 0.00 7.96 - 37 0 0 -
09OCT26 197.50 P 0.00 0.00 0.00 9.81 - 38 0 0 -
09OCT26 200.00 P 0.00 0.00 0.00 11.48 - 35 0 0 -
09OCT26 202.50 P 0.00 0.00 0.00 13.58 - 35 0 0 -
09OCT26 205.00 P 0.00 0.00 0.00 15.78 - 35 0 0 -
09OCT26 207.50 P 0.00 0.00 0.00 18.08 - 35 0 0 -
09OCT26 210.00 P 0.00 0.00 0.00 20.45 - 35 0 0 -
09OCT26 212.50 P 0.00 0.00 0.00 22.87 - 35 0 0 -
09OCT26 215.00 P 0.00 0.00 0.00 25.51 - 43 0 0 -
09OCT26 217.50 P 0.00 0.00 0.00 27.80 - 0 0 0 -
09OCT26 220.00 P 0.00 0.00 0.00 31.00 - 61 0 0 -
09OCT26 222.50 P 0.00 0.00 0.00 33.50 - 65 0 0 -
09OCT26 225.00 P 0.00 0.00 0.00 36.00 - 68 0 0 -
09OCT26 227.50 P 0.00 0.00 0.00 38.52 - 72 0 0 -
09OCT26 230.00 P 0.00 0.00 0.00 41.02 - 75 0 0 -
29OCT26 157.50 P 0.40 0.40 0.40 0.21 - 34 4 4 -
29OCT26 160.00 P 0.55 0.60 0.55 0.31 -0.51 34 5 662 +5
29OCT26 162.50 P 0.66 0.76 0.66 0.46 -0.69 34 17 419 +2
29OCT26 165.00 P 0.90 0.93 0.80 0.64 -0.93 34 26 799 +12
29OCT26 167.50 P 1.10 1.35 1.10 0.90 -1.17 34 22 596 -20
29OCT26 170.00 P 2.01 2.01 1.29 1.24 -1.47 34 74 588 -64
29OCT26 172.50 P 2.80 2.80 1.85 1.65 -1.84 34 25 206 -1
29OCT26 175.00 P 3.10 3.10 2.00 2.11 -2.15 34 139 515 +50
29OCT26 177.50 P 3.70 3.70 2.90 2.77 -2.58 34 137 285 +130
29OCT26 180.00 P 3.55 4.03 3.45 3.45 -3.04 34 59 508 +5
29OCT26 182.50 P 4.81 5.03 3.95 4.20 -3.57 34 20 43 -2
29OCT26 185.00 P 6.52 6.52 5.14 5.19 -4.07 34 14 308 +10
29OCT26 187.50 P 7.50 7.50 6.20 6.35 -4.45 34 109 180 +91
29OCT26 190.00 P 8.38 8.38 7.30 7.55 -4.87 34 36 236 -25
29OCT26 192.50 P 9.90 10.00 9.06 8.97 -5.25 34 31 142 -31
29OCT26 195.00 P 0.00 0.00 0.00 10.56 -5.58 35 0 260 0
29OCT26 197.50 P 12.80 12.80 12.80 11.98 -6.19 34 1 288 0
29OCT26 200.00 P 14.40 14.40 14.40 13.73 -6.53 34 1 184 0
29OCT26 205.00 P 0.00 0.00 0.00 17.48 -7.22 34 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 21.60 -7.75 34 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 26.02 -8.84 34 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 31.00 -8.86 38 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 36.00 -9.00 42 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 41.02 -8.96 47 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 46.00 -9.15 50 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 51.00 -8.74 54 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 56.00 -8.56 58 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 61.00 -8.56 61 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 66.00 -8.99 65 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 70.99 -9.00 68 0 0 0
27NOV26 157.50 P 2.01 2.01 2.01 1.38 - 38 15 15 -
27NOV26 160.00 P 2.12 2.12 2.00 1.80 -1.18 38 14 147 +1
27NOV26 162.50 P 3.20 3.20 2.32 2.18 -1.45 38 30 57 +15
27NOV26 165.00 P 0.00 0.00 0.00 2.68 -1.61 38 0 28 0
27NOV26 167.50 P 4.43 4.43 4.43 3.19 -1.93 38 15 33 +11
27NOV26 170.00 P 6.00 6.00 3.68 3.84 -2.11 38 4 264 -1
27NOV26 172.50 P 0.00 0.00 0.00 4.50 -2.43 38 0 90 0
27NOV26 175.00 P 0.00 0.00 0.00 5.26 -2.59 38 0 99 0
27NOV26 177.50 P 0.00 0.00 0.00 6.06 -2.99 38 0 57 0
27NOV26 180.00 P 7.27 7.27 7.00 7.00 -3.19 38 19 132 +15
27NOV26 182.50 P 8.19 8.19 7.57 8.07 -3.41 38 2 110 -2
27NOV26 185.00 P 10.12 10.12 9.46 9.18 -3.70 38 45 222 +45
27NOV26 187.50 P 11.42 11.42 10.81 10.37 -4.13 38 45 875 +45
27NOV26 190.00 P 11.71 11.71 11.70 11.66 -4.23 38 28 146 +17
27NOV26 192.50 P 14.31 14.31 14.31 13.04 -4.47 38 15 103 +8
27NOV26 195.00 P 15.66 15.66 15.66 14.41 -4.87 38 15 185 0
27NOV26 197.50 P 0.00 0.00 0.00 15.94 -5.11 38 0 101 0
27NOV26 200.00 P 0.00 0.00 0.00 17.35 -5.60 38 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 20.77 -6.10 38 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 24.45 -6.59 38 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 28.35 -7.70 38 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 32.52 -8.02 38 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 37.39 -7.93 41 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 41.36 -8.62 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 46.00 -9.15 38 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 51.00 -8.83 41 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 56.00 -8.83 44 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 61.00 -8.83 46 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 66.00 -8.99 49 0 0 0
30DEC26 147.50 P 1.78 1.78 1.75 1.17 -0.90 36 31 933 +31
30DEC26 150.00 P 1.90 1.90 1.78 1.43 -1.05 36 2 73 +1
30DEC26 152.50 P 0.00 0.00 0.00 1.74 -1.25 36 0 364 0
30DEC26 155.00 P 0.00 0.00 0.00 2.11 -1.39 36 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 2.50 -1.65 36 0 19 0
30DEC26 160.00 P 3.46 3.46 3.46 3.08 -1.71 36 2 109 0
30DEC26 162.50 P 0.00 0.00 0.00 3.59 -1.90 36 0 142 0
30DEC26 165.00 P 4.70 4.70 4.70 4.23 -2.00 36 5 233 0
30DEC26 167.50 P 0.00 0.00 0.00 4.89 -2.17 36 0 184 0
30DEC26 170.00 P 0.00 0.00 0.00 5.63 -2.35 36 0 140 0
30DEC26 172.50 P 6.94 6.94 6.44 6.42 -2.58 36 15 148 0
30DEC26 175.00 P 7.40 7.40 7.40 7.31 -2.77 37 1 146 0
30DEC26 177.50 P 0.00 0.00 0.00 8.25 -3.01 36 0 77 0
30DEC26 180.00 P 0.00 0.00 0.00 9.28 -3.32 36 0 121 0
30DEC26 182.50 P 10.97 11.09 10.49 10.36 -3.53 36 45 91 +2
30DEC26 185.00 P 12.19 12.19 10.84 11.52 -3.81 36 17 91 +16
30DEC26 187.50 P 0.00 0.00 0.00 12.76 -4.03 36 0 120 0
30DEC26 190.00 P 14.00 14.00 14.00 14.08 -4.41 37 1 104 +1
30DEC26 192.50 P 0.00 0.00 0.00 15.47 -4.61 36 0 182 0
30DEC26 195.00 P 0.00 0.00 0.00 16.83 -4.94 36 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 18.35 -5.19 36 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 19.76 -5.55 36 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 23.09 -6.02 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 26.63 -6.78 36 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 30.97 -6.64 37 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 34.70 -7.22 37 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 39.05 -7.28 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 43.35 -7.74 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 47.80 -7.94 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 52.41 -8.16 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 57.00 -8.10 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 61.68 -8.21 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 66.00 -8.99 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 70.99 -9.00 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 75.54 -9.54 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 80.48 -9.62 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 85.47 -9.19 40 0 0 0
30MAR27 147.50 P 4.40 4.40 4.40 3.64 -1.59 36 1 151 -1
30MAR27 150.00 P 0.00 0.00 0.00 4.14 -1.77 36 0 67 0
30MAR27 152.50 P 0.00 0.00 0.00 4.65 -1.94 36 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 5.28 -2.10 36 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 5.94 -2.30 36 0 19 0
30MAR27 160.00 P 7.42 7.42 7.42 6.80 -2.30 37 15 1,250 0
30MAR27 162.50 P 0.00 0.00 0.00 7.57 -2.45 37 0 22 0
30MAR27 165.00 P 0.00 0.00 0.00 8.43 -2.62 37 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 9.29 -2.79 37 0 35 0
30MAR27 170.00 P 0.00 0.00 0.00 10.17 -2.92 37 0 952 0
30MAR27 172.50 P 0.00 0.00 0.00 11.21 -2.98 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 12.27 -3.14 37 0 19 0
30MAR27 177.50 P 0.00 0.00 0.00 13.32 -3.35 37 0 15 0
30MAR27 180.00 P 15.00 15.00 14.60 14.47 -3.51 37 4 3 -2
30MAR27 182.50 P 0.00 0.00 0.00 15.72 -3.62 37 0 70 0
30MAR27 185.00 P 0.00 0.00 0.00 16.98 -3.77 37 0 25 0
30MAR27 187.50 P 0.00 0.00 0.00 18.24 -4.14 37 0 65 0
30MAR27 190.00 P 19.80 19.80 19.80 19.62 -4.45 38 1 72 0
30MAR27 192.50 P 0.00 0.00 0.00 21.08 -4.56 38 0 60 0
30MAR27 195.00 P 22.82 22.82 22.82 22.55 -4.73 38 15 125 +15
30MAR27 197.50 P 0.00 0.00 0.00 24.02 -4.94 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 25.56 -5.09 38 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 28.81 -5.43 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 32.32 -5.63 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 35.92 -5.90 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 39.64 -6.17 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 43.49 -6.92 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 47.46 -6.68 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 51.56 -6.88 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 55.77 -7.01 39 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 60.04 -7.21 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 64.39 -7.37 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 68.81 -7.58 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 73.29 -8.02 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 9.14 - 37 0 0 -
29JUN27 160.00 P 0.00 0.00 0.00 10.01 -2.24 37 0 39 0
29JUN27 162.50 P 0.00 0.00 0.00 10.88 -2.43 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 11.76 -2.62 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 12.77 -2.69 37 0 28 0
29JUN27 170.00 P 0.00 0.00 0.00 13.83 -2.81 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 14.90 -2.95 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 15.97 -3.21 37 0 105 0
29JUN27 177.50 P 17.50 17.50 17.50 17.11 -3.30 37 1 0 -1
29JUN27 180.00 P 0.00 0.00 0.00 18.37 -3.39 38 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 19.65 -3.50 38 0 15 0
29JUN27 185.00 P 21.19 21.19 20.80 20.92 -3.77 38 3 3 0
29JUN27 187.50 P 0.00 0.00 0.00 22.21 -3.96 38 0 16 0
29JUN27 190.00 P 0.00 0.00 0.00 23.60 -3.96 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 25.08 -4.16 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 26.56 -4.36 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 28.04 -4.55 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 29.54 -4.74 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 32.81 -4.91 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 36.18 -5.19 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 39.61 -5.47 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 43.25 -5.66 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 46.97 -5.86 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 50.76 -6.14 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 54.69 -6.79 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 58.69 -6.99 39 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 62.80 -6.68 39 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 66.97 -6.85 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 71.25 -6.95 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 75.55 -7.12 40 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 11.65 - 37 0 0 -
29SEP27 160.00 P 0.00 0.00 0.00 12.54 -2.47 37 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 13.43 -2.65 37 0 1 0
29SEP27 165.00 P 15.00 15.00 15.00 14.50 -2.41 37 3 4 +3
29SEP27 167.50 P 0.00 0.00 0.00 15.57 -2.74 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 16.65 -2.74 37 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 17.73 -3.13 37 0 15 0
29SEP27 175.00 P 0.00 0.00 0.00 18.83 -3.32 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 20.10 -3.34 37 0 15 0
29SEP27 180.00 P 0.00 0.00 0.00 21.38 -3.39 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 22.66 -3.59 37 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 23.95 -3.78 37 0 15 0
29SEP27 187.50 P 0.00 0.00 0.00 25.25 -3.97 38 0 15 0
29SEP27 190.00 P 0.00 0.00 0.00 26.66 -4.03 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 28.14 -4.09 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 29.63 -4.12 38 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 31.11 -4.42 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 32.62 -4.38 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 35.78 -4.84 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 39.16 -4.94 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 42.56 -5.18 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 46.08 -5.38 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 49.75 -5.54 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 53.46 -5.74 39 0 0 0
TOTAL PUT 2,528 29,691 +147
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$ 5.975
29SEP26 4.40 C 0.00 0.00 0.00 1.59 -0.01 334 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.49 -0.01 314 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.38 -0.02 241 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.29 -0.01 273 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.20 0.00 283 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.10 0.00 262 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.99 -0.01 214 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 0.75 0.00 188 0 15 0
29SEP26 5.50 C 0.51 0.51 0.51 0.48 -0.03 91 200 216 -200
29SEP26 5.75 C 0.42 0.42 0.26 0.24 -0.03 67 11 421 0
29SEP26 6.00 C 0.16 0.16 0.16 0.06 -0.05 57 7 1,018 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.02 66 0 1,019 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,136 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 142 0 1,180 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 174 0 777 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 204 0 375 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 233 0 535 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 260 0 878 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 285 0 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 310 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 333 0 383 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 355 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 377 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 397 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 417 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 436 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 455 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 490 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 523 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 554 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 584 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 612 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 639 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 664 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 689 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 712 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 735 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 756 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 777 0 221 0
29OCT26 4.40 C 0.00 0.00 0.00 1.62 -0.01 72 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.55 +0.01 79 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.45 0.00 75 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.36 0.00 73 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.26 -0.01 68 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.17 -0.02 66 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 1.08 -0.03 64 0 400 0
29OCT26 5.25 C 0.00 0.00 0.00 0.88 -0.02 62 0 49 0
29OCT26 5.50 C 0.00 0.00 0.00 0.70 -0.01 61 0 75 0
29OCT26 5.75 C 0.00 0.00 0.00 0.54 +0.01 60 0 120 0
29OCT26 6.00 C 0.36 0.36 0.36 0.38 -0.02 55 114 386 +113
29OCT26 6.25 C 0.00 0.00 0.00 0.28 -0.02 55 0 281 0
29OCT26 6.50 C 0.15 0.15 0.15 0.20 -0.02 55 10 848 +10
29OCT26 6.75 C 0.11 0.11 0.11 0.14 -0.02 56 136 338 +127
29OCT26 7.00 C 0.00 0.00 0.00 0.10 -0.01 56 0 148 0
29OCT26 7.25 C 0.04 0.04 0.04 0.06 -0.01 54 10 267 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 1,136 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 0.00 57 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 57 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 175 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 393 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 52 0
27NOV26 4.40 C 0.00 0.00 0.00 1.70 -0.01 70 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.61 -0.02 68 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.52 -0.02 67 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.43 -0.02 64 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.35 -0.02 64 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.27 -0.02 63 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 1.19 -0.02 62 0 29 0
27NOV26 5.25 C 0.00 0.00 0.00 1.01 -0.02 61 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 0.84 -0.01 59 0 26 0
27NOV26 5.75 C 0.00 0.00 0.00 0.67 -0.01 56 0 68 0
27NOV26 6.00 C 0.00 0.00 0.00 0.54 -0.02 55 0 139 0
27NOV26 6.25 C 0.40 0.40 0.39 0.44 -0.01 56 30 123 -15
27NOV26 6.50 C 0.32 0.32 0.29 0.35 -0.02 56 60 272 0
27NOV26 6.75 C 0.23 0.23 0.20 0.28 -0.01 56 95 421 0
27NOV26 7.00 C 0.00 0.00 0.00 0.22 -0.01 56 0 444 0
27NOV26 7.25 C 0.00 0.00 0.00 0.17 -0.01 56 0 342 0
27NOV26 7.50 C 0.00 0.00 0.00 0.14 0.00 57 0 199 0
27NOV26 7.75 C 0.00 0.00 0.00 0.10 -0.01 55 0 205 0
27NOV26 8.00 C 0.05 0.05 0.04 0.08 0.00 56 130 250 -70
27NOV26 8.25 C 0.00 0.00 0.00 0.06 0.00 56 0 586 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 0.00 57 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 0.00 58 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 0.00 58 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 0.00 56 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.76 -0.01 65 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.68 -0.01 64 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.59 -0.02 62 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.52 -0.02 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.44 -0.02 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.36 -0.03 60 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 1.29 -0.02 60 0 50 0
30DEC26 5.25 C 0.00 0.00 0.00 1.12 -0.01 59 0 25 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 0.00 57 0 28 0
30DEC26 5.75 C 0.00 0.00 0.00 0.78 -0.02 54 0 51 0
30DEC26 6.00 C 0.00 0.00 0.00 0.67 -0.02 55 0 52 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 -0.02 55 0 114 0
30DEC26 6.50 C 0.40 0.40 0.40 0.48 -0.02 55 30 73 -29
30DEC26 6.75 C 0.31 0.31 0.31 0.40 -0.02 55 15 473 +15
30DEC26 7.00 C 0.27 0.27 0.24 0.34 -0.01 55 177 398 +113
30DEC26 7.25 C 0.20 0.20 0.20 0.28 -0.02 55 30 256 +30
30DEC26 7.50 C 0.00 0.00 0.00 0.23 -0.02 55 0 141 0
30DEC26 7.75 C 0.11 0.11 0.11 0.19 -0.02 55 3 91 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 -0.01 56 0 98 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.01 55 0 193 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.01 56 0 377 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 0.00 56 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 0.00 57 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.01 56 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 56 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 55 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 109 0
30MAR27 4.40 C 0.00 0.00 0.00 1.97 +0.04 64 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.89 +0.03 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.82 +0.03 63 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.74 +0.02 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.68 +0.03 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.61 +0.03 61 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.54 +0.03 60 0 16 0
30MAR27 5.25 C 1.35 1.35 1.35 1.36 -0.01 57 15 35 +15
30MAR27 5.50 C 0.00 0.00 0.00 1.21 -0.01 56 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 1.10 0.00 57 0 23 0
30MAR27 6.00 C 0.00 0.00 0.00 0.99 0.00 57 0 100 0
30MAR27 6.25 C 0.00 0.00 0.00 0.89 -0.01 57 0 151 0
30MAR27 6.50 C 0.00 0.00 0.00 0.80 -0.01 57 0 51 0
30MAR27 6.75 C 0.00 0.00 0.00 0.72 -0.01 57 0 44 0
30MAR27 7.00 C 0.56 0.56 0.56 0.65 0.00 58 15 60 +15
30MAR27 7.25 C 0.43 0.43 0.43 0.58 -0.01 57 15 94 +15
30MAR27 7.50 C 0.00 0.00 0.00 0.52 0.00 57 0 59 0
30MAR27 7.75 C 0.00 0.00 0.00 0.47 0.00 58 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.42 0.00 58 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 0.00 58 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 0.00 58 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.30 0.00 58 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.27 0.00 58 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 0.00 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 0.00 58 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 +0.01 59 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 0.00 58 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.14 0.00 58 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 0.00 59 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 0.00 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 0.00 58 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 0.00 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 0.00 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 0.00 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 0.00 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 0.00 56 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 49 0
29JUN27 4.40 C 0.00 0.00 0.00 2.11 +0.01 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.04 +0.01 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.98 +0.03 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.91 +0.01 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.85 +0.02 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.78 +0.02 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.71 +0.01 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.57 0.00 57 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.45 +0.02 58 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.34 +0.02 58 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.24 +0.02 58 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.15 +0.02 58 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.06 +0.02 58 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.98 +0.02 59 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.91 +0.03 59 0 13 0
29JUN27 7.25 C 0.00 0.00 0.00 0.84 +0.03 59 0 13 0
29JUN27 7.50 C 0.00 0.00 0.00 0.77 +0.02 59 0 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.71 +0.02 59 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.66 +0.02 59 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.61 +0.02 59 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.56 +0.02 59 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.52 +0.02 59 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.48 +0.02 59 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.45 +0.03 59 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.41 +0.02 59 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.38 +0.02 59 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.35 +0.02 59 0 350 0
29JUN27 10.50 C 0.00 0.00 0.00 0.30 +0.02 59 0 125 0
29JUN27 11.00 C 0.13 0.13 0.13 0.26 0.00 59 106 176 -1
29SEP27 4.40 C 0.00 0.00 0.00 2.24 +0.03 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.18 +0.03 59 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.11 +0.02 59 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.05 +0.02 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.99 +0.02 58 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.93 +0.02 58 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.86 +0.01 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.74 +0.01 57 0 0 0
29SEP27 5.50 C 1.60 1.60 1.60 1.63 +0.01 57 12 27 +12
29SEP27 5.75 C 1.47 1.47 1.47 1.53 +0.01 58 15 15 +15
29SEP27 6.00 C 1.36 1.36 1.36 1.43 +0.01 58 15 47 +15
29SEP27 6.25 C 1.25 1.25 1.25 1.34 +0.01 58 15 15 +15
29SEP27 6.50 C 1.15 1.15 1.15 1.25 +0.01 58 11 11 +11
29SEP27 6.75 C 1.06 1.06 1.06 1.18 +0.02 58 15 15 +15
29SEP27 7.00 C 0.00 0.00 0.00 1.10 +0.01 58 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 1.03 +0.01 58 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.97 +0.02 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.91 +0.02 59 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.85 +0.01 58 0 3 0
29SEP27 8.25 C 0.00 0.00 0.00 0.80 +0.02 59 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.75 +0.02 59 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.70 +0.01 59 0 57 0
29SEP27 9.00 C 0.00 0.00 0.00 0.66 +0.01 59 0 59 0
29SEP27 9.25 C 0.40 0.40 0.40 0.62 +0.01 59 27 194 +27
TOTAL CALL 1,319 28,744 +248
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 313 0 174 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 293 0 300 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 274 0 938 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 255 0 1,146 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 236 0 787 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 217 0 320 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 198 0 1,984 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 153 0 2,659 0
29SEP26 5.50 P 0.01 0.01 0.01 0.01 0.00 107 10 1,380 0
29SEP26 5.75 P 0.03 0.03 0.03 0.01 -0.02 60 36 1,730 +36
29SEP26 6.00 P 0.10 0.10 0.03 0.07 -0.05 45 147 693 +31
29SEP26 6.25 P 0.20 0.28 0.19 0.29 0.00 75 7 8,562 0
29SEP26 6.50 P 0.53 0.53 0.53 0.53 +0.01 93 14 387 0
29SEP26 6.75 P 0.75 0.75 0.75 0.78 0.00 126 1 322 -1
29SEP26 7.00 P 1.02 1.02 1.02 1.03 -0.01 156 4 125 0
29SEP26 7.25 P 0.00 0.00 0.00 1.28 -0.01 185 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.53 -0.02 211 0 137 0
29SEP26 7.75 P 0.00 0.00 0.00 1.78 -0.02 236 0 122 0
29SEP26 8.00 P 1.84 1.84 1.84 2.04 -0.01 309 10 146 -10
29SEP26 8.25 P 0.00 0.00 0.00 2.28 -0.02 284 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.53 -0.02 306 1 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.78 -0.02 327 0 105 0
29SEP26 9.00 P 2.82 3.10 2.82 3.03 -0.02 347 12 121 0
29SEP26 9.25 P 0.00 0.00 0.00 3.28 -0.02 366 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.53 -0.02 384 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.78 -0.02 403 0 0 -5
29SEP26 10.00 P 0.00 0.00 0.00 4.03 -0.02 420 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.53 -0.02 455 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 5.03 -0.02 487 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 5.53 -0.02 517 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 6.03 -0.02 545 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.53 -0.02 571 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 7.03 -0.02 597 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.53 -0.02 621 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.03 -0.02 645 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.53 -0.02 667 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.03 -0.02 689 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.53 -0.02 711 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.03 -0.02 731 0 0 0
29OCT26 4.40 P 0.07 0.07 0.07 0.01 0.00 56 50 515 +50
29OCT26 4.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 151 0
29OCT26 4.60 P 0.10 0.10 0.09 0.02 -0.01 56 50 2,069 -8
29OCT26 4.70 P 0.00 0.00 0.00 0.03 -0.01 58 0 1,964 0
29OCT26 4.80 P 0.00 0.00 0.00 0.04 -0.01 57 0 897 0
29OCT26 4.90 P 0.13 0.13 0.13 0.06 0.00 60 60 1,094 0
29OCT26 5.00 P 0.13 0.13 0.13 0.07 0.00 58 15 387 +15
29OCT26 5.25 P 0.17 0.17 0.17 0.12 0.00 58 41 919 -5
29OCT26 5.50 P 0.22 0.22 0.22 0.19 -0.01 57 30 928 +10
29OCT26 5.75 P 0.25 0.32 0.24 0.29 0.00 58 234 326 -2
29OCT26 6.00 P 0.37 0.42 0.37 0.42 0.00 59 75 338 +45
29OCT26 6.25 P 0.00 0.00 0.00 0.54 0.00 55 0 465 0
29OCT26 6.50 P 0.00 0.00 0.00 0.70 0.00 54 8 313 0
29OCT26 6.75 P 0.00 0.00 0.00 0.88 -0.03 52 0 205 0
29OCT26 7.00 P 0.00 0.00 0.00 1.08 -0.04 49 0 167 0
29OCT26 7.25 P 0.00 0.00 0.00 1.32 -0.03 54 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.56 -0.02 57 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.80 -0.02 60 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.05 -0.02 65 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.28 -0.03 58 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.53 -0.03 63 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.78 -0.02 67 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.03 -0.03 71 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.28 -0.03 75 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.53 -0.02 79 0 0 0
27NOV26 4.40 P 0.15 0.17 0.15 0.06 0.00 60 33 400 +33
27NOV26 4.50 P 0.00 0.00 0.00 0.07 0.00 59 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.08 0.00 58 0 160 0
27NOV26 4.70 P 0.00 0.00 0.00 0.10 0.00 59 0 1,469 0
27NOV26 4.80 P 0.22 0.22 0.22 0.12 0.00 58 30 698 0
27NOV26 4.90 P 0.00 0.00 0.00 0.14 0.00 58 0 100 0
27NOV26 5.00 P 0.27 0.27 0.27 0.16 0.00 57 15 292 -15
27NOV26 5.25 P 0.30 0.30 0.30 0.24 +0.01 58 11 490 -11
27NOV26 5.50 P 0.39 0.39 0.39 0.33 +0.01 58 6 693 0
27NOV26 5.75 P 0.00 0.00 0.00 0.44 0.00 58 0 8,476 0
27NOV26 6.00 P 0.57 0.58 0.57 0.57 +0.01 59 30 686 0
27NOV26 6.25 P 0.67 0.67 0.65 0.71 0.00 58 75 356 +75
27NOV26 6.50 P 0.00 0.00 0.00 0.86 -0.02 57 0 306 0
27NOV26 6.75 P 0.00 0.00 0.00 1.01 -0.03 54 0 164 0
27NOV26 7.00 P 0.00 0.00 0.00 1.19 -0.05 52 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.39 -0.05 52 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.60 -0.06 51 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.85 -0.03 56 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.09 -0.02 58 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.33 -0.03 60 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.59 -0.01 67 1 1 +1
27NOV26 8.75 P 0.00 0.00 0.00 2.82 -0.02 66 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.08 -0.01 72 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.33 -0.01 76 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.56 -0.02 73 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 0.00 58 0 225 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 -0.01 56 0 188 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.01 56 0 1,042 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 0.00 57 0 44 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 0.00 57 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 0.00 57 0 343 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 0.00 57 0 369 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 0.00 58 0 665 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 0.00 57 0 377 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 0.00 58 0 166 0
30DEC26 6.00 P 0.66 0.66 0.66 0.69 0.00 58 15 378 0
30DEC26 6.25 P 0.00 0.00 0.00 0.84 0.00 58 0 241 0
30DEC26 6.50 P 0.00 0.00 0.00 0.97 -0.01 56 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.11 -0.04 53 0 919 0
30DEC26 7.00 P 0.00 0.00 0.00 1.29 -0.04 53 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.48 -0.05 52 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.68 -0.05 52 0 3,228 0
30DEC26 7.75 P 0.00 0.00 0.00 1.89 -0.05 52 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.14 -0.01 55 0 100 0
30DEC26 8.25 P 0.00 0.00 0.00 2.37 -0.02 56 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.60 -0.03 57 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.84 -0.03 58 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.08 -0.03 60 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.33 -0.02 63 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.57 -0.02 64 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.81 -0.02 64 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.06 -0.02 66 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.55 -0.02 69 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.05 -0.02 73 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.54 -0.02 74 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.04 -0.02 78 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.53 -0.02 76 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.03 -0.02 80 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.53 -0.02 83 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.03 -0.02 86 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.53 -0.02 89 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.03 -0.02 92 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.53 -0.02 95 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.03 -0.02 98 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 +0.01 59 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 +0.01 60 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 +0.01 60 0 630 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 +0.01 60 0 46 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 +0.01 59 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.01 60 0 16 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 +0.01 60 0 65 0
30MAR27 5.25 P 0.00 0.00 0.00 0.60 +0.01 60 0 78 0
30MAR27 5.50 P 0.00 0.00 0.00 0.72 +0.02 60 0 201 0
30MAR27 5.75 P 0.00 0.00 0.00 0.85 +0.01 60 0 119 0
30MAR27 6.00 P 0.00 0.00 0.00 0.99 +0.02 60 0 152 0
30MAR27 6.25 P 0.00 0.00 0.00 1.14 +0.01 60 0 240 0
30MAR27 6.50 P 0.00 0.00 0.00 1.30 +0.02 61 0 79 0
30MAR27 6.75 P 0.00 0.00 0.00 1.47 +0.01 61 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.63 +0.01 60 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 1.80 +0.01 60 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 1.98 +0.01 59 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.17 +0.01 59 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.37 +0.01 59 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.56 -0.01 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.78 0.00 59 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.02 +0.02 61 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.21 -0.01 59 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.45 -0.01 60 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.68 0.00 61 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.91 0.00 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.13 -0.01 60 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.62 +0.01 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.09 -0.01 63 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.58 0.00 65 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.07 0.00 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.56 0.00 68 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.05 -0.01 69 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.54 -0.01 69 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.04 -0.01 71 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.53 -0.02 70 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.03 -0.02 73 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.53 -0.02 75 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.44 +0.03 61 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.48 +0.04 61 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 0.52 +0.04 61 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.55 +0.03 61 0 10,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.59 +0.03 61 0 534 0
29JUN27 4.90 P 0.00 0.00 0.00 0.64 +0.04 61 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.69 +0.04 61 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.81 +0.04 62 0 12 0
29JUN27 5.50 P 0.00 0.00 0.00 0.93 +0.04 61 0 48 0
29JUN27 5.75 P 0.00 0.00 0.00 1.07 +0.04 61 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.22 +0.05 62 0 114 0
29JUN27 6.25 P 0.00 0.00 0.00 1.38 +0.05 62 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.54 +0.05 62 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.70 +0.04 62 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 1.88 +0.04 62 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.04 +0.03 62 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.22 +0.02 62 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.39 +0.01 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.57 -0.01 60 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.77 +0.01 60 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.96 0.00 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.17 0.00 60 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.38 0.00 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.59 0.00 60 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.81 +0.01 60 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.03 -0.01 60 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.26 0.00 61 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.71 -0.01 61 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.19 +0.01 63 0 27 0
29SEP27 4.40 P 0.75 0.75 0.75 0.56 +0.02 61 20 270 0
29SEP27 4.50 P 0.00 0.00 0.00 0.60 +0.02 61 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.64 +0.02 61 0 1 0
29SEP27 4.70 P 0.00 0.00 0.00 0.68 +0.02 60 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.73 +0.02 61 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 0.78 +0.03 61 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 0.83 +0.03 61 0 24 0
29SEP27 5.25 P 0.00 0.00 0.00 0.95 +0.03 61 0 32 0
29SEP27 5.50 P 1.21 1.21 1.21 1.09 +0.03 61 2 9 +2
29SEP27 5.75 P 0.00 0.00 0.00 1.23 +0.03 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.38 +0.04 62 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.54 +0.03 62 0 13 0
29SEP27 6.50 P 1.75 1.75 1.75 1.70 +0.03 62 45 45 +45
29SEP27 6.75 P 0.00 0.00 0.00 1.87 +0.04 62 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 2.05 +0.04 62 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.23 +0.04 62 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.41 +0.04 63 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.59 +0.03 62 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.77 +0.03 62 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.95 +0.02 61 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.15 +0.03 62 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.34 +0.02 61 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.54 +0.02 61 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.74 +0.01 61 0 0 0
TOTAL PUT 1,088 79,661 +286
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$ 44.620
29SEP26 26.00 C 0.00 0.00 0.00 18.62 -0.27 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.62 -0.27 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.62 -0.27 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.62 -0.27 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.62 -0.27 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.62 -0.27 0 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.62 -0.27 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.62 -0.27 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.62 -0.27 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.62 -0.27 0 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 8.62 -0.27 0 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 7.62 -0.27 0 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 6.62 -0.27 0 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 5.62 -0.27 0 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 4.62 -0.27 0 0 92 0
29SEP26 41.00 C 0.00 0.00 0.00 3.62 -0.28 0 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 2.63 -0.29 53 0 339 0
29SEP26 43.00 C 1.77 1.87 1.69 1.65 -0.34 45 240 136 +12
29SEP26 44.00 C 0.00 0.00 0.00 0.82 -0.38 47 0 103 0
29SEP26 45.00 C 0.00 0.00 0.00 0.27 -0.35 46 0 704 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.20 45 0 139 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.08 49 0 240 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 171 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 96 0 149 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 131 0 85 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 163 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 193 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 221 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 247 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 17.80 -0.16 92 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.79 -0.17 85 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.80 -0.16 80 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.80 -0.09 74 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.81 -0.16 70 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.82 -0.16 65 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.78 -0.22 55 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.80 -0.23 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.83 -0.11 50 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.88 -0.13 49 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.90 -0.31 45 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.00 -0.32 45 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.15 -0.33 45 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 5.34 -0.34 45 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.59 -0.34 45 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 3.90 -0.34 45 0 181 0
29OCT26 43.00 C 3.34 3.34 3.34 3.25 -0.39 44 30 303 +30
29OCT26 44.00 C 0.00 0.00 0.00 2.79 -0.22 46 0 136 0
29OCT26 45.00 C 2.49 2.49 2.47 2.23 -0.28 45 21 187 -9
29OCT26 46.00 C 0.00 0.00 0.00 1.78 -0.29 44 0 216 0
29OCT26 47.00 C 1.71 1.71 1.71 1.45 -0.25 45 15 119 0
29OCT26 48.00 C 0.00 0.00 0.00 1.18 -0.21 46 0 142 0
29OCT26 49.00 C 0.00 0.00 0.00 0.93 -0.21 46 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.72 -0.19 46 0 82 0
29OCT26 52.50 C 0.55 0.55 0.55 0.36 -0.14 45 15 46 +15
29OCT26 55.00 C 0.00 0.00 0.00 0.17 -0.09 45 0 44 0
29OCT26 57.50 C 0.00 0.00 0.00 0.08 -0.05 45 0 48 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 12.89 -0.17 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.93 -0.07 51 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.98 -0.05 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.06 -0.04 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.15 -0.07 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.13 -0.25 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.29 -0.30 42 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.49 -0.31 42 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.73 -0.31 42 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 5.03 -0.31 42 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 4.38 -0.31 42 0 114 0
27NOV26 43.00 C 3.78 3.78 3.78 3.80 -0.28 42 30 80 +30
27NOV26 44.00 C 0.00 0.00 0.00 3.27 -0.27 42 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 2.80 -0.26 42 0 65 0
27NOV26 46.00 C 0.00 0.00 0.00 2.39 -0.25 42 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 2.04 -0.24 43 0 40 0
27NOV26 48.00 C 0.00 0.00 0.00 1.71 -0.24 42 0 124 0
27NOV26 49.00 C 0.00 0.00 0.00 1.42 -0.21 42 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 1.17 -0.20 42 0 83 0
27NOV26 52.50 C 0.00 0.00 0.00 0.71 -0.15 42 0 72 0
27NOV26 55.00 C 0.58 0.58 0.58 0.42 -0.09 42 20 80 +20
27NOV26 57.50 C 0.00 0.00 0.00 0.23 -0.08 42 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.13 -0.05 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.85 -0.14 67 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.86 -0.14 63 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.82 -0.19 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.84 -0.18 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.80 -0.23 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.92 -0.13 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.97 -0.11 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.04 +0.04 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.13 +0.08 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.24 +0.06 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.38 +0.04 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 8.28 -0.16 39 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 7.49 -0.17 40 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 6.72 -0.25 39 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.02 -0.24 39 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 5.36 -0.24 39 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 4.75 -0.23 39 0 57 0
30DEC26 43.00 C 0.00 0.00 0.00 4.20 -0.21 39 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 3.68 -0.21 39 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.24 -0.18 40 0 83 0
30DEC26 46.00 C 0.00 0.00 0.00 2.73 -0.25 38 0 153 0
30DEC26 47.00 C 0.00 0.00 0.00 2.53 -0.16 40 0 123 0
30DEC26 48.00 C 0.00 0.00 0.00 2.18 -0.15 40 0 99 0
30DEC26 49.00 C 0.00 0.00 0.00 1.89 -0.14 40 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.62 -0.07 40 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.07 -0.09 40 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.73 -0.07 40 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.46 -0.05 40 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 -0.04 40 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 -0.03 40 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.97 -0.04 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.04 +0.04 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.12 +0.10 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.21 +0.05 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.33 +0.16 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.43 +0.11 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.54 +0.06 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.67 +0.01 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.84 -0.03 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.04 -0.06 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.29 -0.07 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.55 -0.19 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.88 -0.09 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.97 -0.35 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.39 -0.31 41 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 6.81 -0.30 40 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.28 -0.13 40 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.79 -0.31 41 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 5.30 -0.28 40 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 5.03 -0.11 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.47 -0.10 41 0 92 0
30MAR27 47.00 C 0.00 0.00 0.00 4.21 +0.04 41 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 3.86 -0.09 41 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 3.51 -0.08 41 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.21 -0.06 41 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.52 -0.05 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.98 -0.05 41 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.55 -0.04 41 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.20 -0.03 41 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.89 -0.02 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.71 -0.02 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.35 +0.17 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 18.47 +0.17 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.61 +0.16 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.74 +0.13 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.89 -0.01 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.07 +0.08 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.28 +0.09 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.50 +0.06 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.77 +0.06 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.05 +0.05 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.37 +0.05 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 10.72 +0.05 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.07 +0.03 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.50 +0.06 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.92 +0.05 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.36 +0.04 43 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.84 +0.04 43 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 7.33 -0.22 43 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.68 -0.21 41 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 6.38 -0.27 42 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 5.95 -0.24 42 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.56 -0.22 42 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.18 -0.24 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.84 -0.23 42 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.52 -0.23 42 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.81 -0.22 42 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.22 -0.19 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.71 -0.19 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.24 -0.09 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.81 -0.17 41 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.57 -0.06 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.65 -0.01 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.00 -0.01 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.36 -0.02 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.72 -0.03 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.15 -0.02 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.59 0.00 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.03 -0.02 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.52 -0.01 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.03 +0.01 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.50 -0.22 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.05 -0.25 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.61 -0.21 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.20 -0.21 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.81 -0.24 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.47 -0.21 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.11 -0.18 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.79 -0.17 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.03 -0.16 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.38 -0.20 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.78 -0.21 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.18 -0.12 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.75 -0.15 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.38 -0.18 42 0 0 0
TOTAL CALL 371 8,610 +98
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 398 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 372 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 299 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 276 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 254 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 233 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 212 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 192 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 172 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 152 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 132 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 113 0 95 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 230 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 131 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.06 46 0 167 0
29SEP26 44.00 P 0.00 0.00 0.00 0.18 -0.11 45 0 112 0
29SEP26 45.00 P 0.70 0.70 0.70 0.62 -0.08 43 5 209 -5
29SEP26 46.00 P 0.00 0.00 0.00 1.43 +0.07 45 0 90 0
29SEP26 47.00 P 0.00 0.00 0.00 2.38 +0.18 0 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 3.38 +0.25 0 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 4.38 +0.26 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.38 +0.26 0 0 0 -22
29SEP26 52.50 P 0.00 0.00 0.00 7.88 +0.03 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.46 +0.22 223 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.97 +0.20 265 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.46 +0.19 294 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.96 +0.19 327 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.46 +0.09 359 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.96 +0.23 388 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.46 +0.23 415 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.96 +0.23 441 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 107 0
29OCT26 36.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 139 0
29OCT26 37.00 P 0.00 0.00 0.00 0.19 -0.04 46 0 132 0
29OCT26 38.00 P 0.00 0.00 0.00 0.29 -0.05 45 0 79 0
29OCT26 39.00 P 0.00 0.00 0.00 0.44 -0.06 45 0 107 0
29OCT26 40.00 P 0.68 0.68 0.68 0.64 -0.06 46 15 155 +15
29OCT26 41.00 P 0.00 0.00 0.00 0.90 -0.07 46 0 168 0
29OCT26 42.00 P 1.25 1.25 1.25 1.20 -0.07 45 1 170 0
29OCT26 43.00 P 0.00 0.00 0.00 1.58 -0.05 45 0 289 0
29OCT26 44.00 P 0.00 0.00 0.00 1.98 -0.13 45 0 282 0
29OCT26 45.00 P 0.00 0.00 0.00 2.52 -0.06 45 0 272 0
29OCT26 46.00 P 0.00 0.00 0.00 3.08 -0.04 45 0 83 0
29OCT26 47.00 P 0.00 0.00 0.00 3.72 -0.01 45 0 51 0
29OCT26 48.00 P 0.00 0.00 0.00 4.43 +0.02 45 0 69 0
29OCT26 49.00 P 0.00 0.00 0.00 5.18 -0.10 45 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 5.98 +0.08 45 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 8.14 -0.10 45 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 10.63 +0.12 53 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.97 +0.09 52 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.46 +0.12 58 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.96 +0.17 65 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.46 +0.09 71 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.28 -0.03 42 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.40 -0.03 42 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.56 -0.03 42 0 41 0
27NOV26 38.00 P 0.00 0.00 0.00 0.76 -0.04 42 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.01 -0.04 42 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.30 -0.04 42 0 75 0
27NOV26 41.00 P 0.00 0.00 0.00 1.62 -0.06 42 0 77 0
27NOV26 42.00 P 2.03 2.03 2.03 1.98 -0.07 41 12 90 0
27NOV26 43.00 P 0.00 0.00 0.00 2.40 -0.05 41 0 138 0
27NOV26 44.00 P 0.00 0.00 0.00 2.94 +0.02 42 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 3.50 0.00 42 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 3.99 -0.09 40 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 4.75 +0.03 42 0 45 0
27NOV26 48.00 P 0.00 0.00 0.00 5.46 +0.06 42 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 6.19 +0.08 42 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 6.97 -0.03 42 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 8.93 -0.13 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.12 -0.01 37 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.44 +0.01 33 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.80 -0.20 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.23 -0.18 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.68 -0.19 0 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 41 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 0.00 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 0.26 +0.01 40 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.36 0.00 40 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.50 +0.01 40 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.66 +0.02 40 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.87 +0.02 40 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.11 +0.02 40 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.39 +0.03 40 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 1.69 -0.01 40 0 102 0
30DEC26 41.00 P 0.00 0.00 0.00 2.02 -0.04 39 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 2.39 +0.01 39 0 220 0
30DEC26 43.00 P 0.00 0.00 0.00 2.85 +0.06 39 0 180 0
30DEC26 44.00 P 0.00 0.00 0.00 3.33 -0.05 38 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 3.87 +0.08 38 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 4.59 +0.12 40 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 5.23 +0.12 40 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 5.90 -0.04 39 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 6.62 -0.02 40 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 7.36 -0.02 39 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 9.23 -0.13 37 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.35 -0.14 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.62 -0.13 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.90 -0.17 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.36 -0.09 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.79 -0.08 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.16 -0.16 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.63 -0.16 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.10 -0.16 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.32 +0.02 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.43 +0.03 41 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.55 +0.04 41 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.71 +0.05 41 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 0.88 +0.06 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.09 +0.06 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.31 +0.06 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.53 +0.01 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.89 +0.09 41 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.20 +0.06 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.53 +0.04 41 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.89 0.00 40 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 3.28 -0.04 40 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 3.71 -0.05 40 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 4.18 -0.04 39 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 4.68 -0.04 39 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 5.23 -0.02 39 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 5.79 -0.03 39 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 6.39 -0.03 39 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 7.09 +0.03 39 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 7.76 -0.12 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.45 -0.13 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.28 -0.13 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.22 -0.15 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.29 -0.24 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.46 -0.15 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.69 -0.16 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.99 -0.16 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.36 -0.01 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.46 -0.02 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.58 -0.02 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.73 -0.02 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.90 -0.02 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.09 -0.03 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.31 -0.03 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.54 -0.03 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.83 -0.03 42 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.11 -0.04 42 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.45 -0.03 42 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.76 -0.08 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.18 -0.02 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.58 -0.05 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.99 -0.04 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.42 -0.04 42 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.88 -0.06 41 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 5.36 -0.04 41 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 5.88 -0.03 41 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 6.43 -0.02 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.00 -0.01 41 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 7.60 -0.01 41 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.21 -0.02 41 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 8.89 -0.14 41 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.57 -0.13 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 11.34 -0.13 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.20 -0.21 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.14 -0.15 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.18 -0.23 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.29 -0.24 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.47 -0.17 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.46 -0.03 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.82 -0.03 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.18 -0.03 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.55 -0.03 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.95 -0.05 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.35 -0.05 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.74 -0.09 42 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 5.18 -0.11 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.66 -0.06 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.17 -0.08 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.72 -0.05 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.27 -0.05 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.81 -0.08 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.41 -0.07 41 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.04 -0.06 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.70 -0.14 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.37 -0.14 41 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.11 -0.14 41 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 13.93 -0.22 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.83 -0.21 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.81 -0.21 40 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.85 -0.22 40 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.97 -0.23 39 0 0 0
TOTAL PUT 33 7,509 -12
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$ 52.600
29SEP26 21.00 C 0.00 0.00 0.00 31.61 -0.10 627 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 30.68 -0.03 777 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 29.68 -0.03 740 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 28.63 -0.08 616 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 27.69 -0.02 683 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 26.64 -0.07 579 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.69 -0.02 619 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.69 -0.02 588 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.69 -0.02 559 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.69 -0.02 530 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.64 -0.07 445 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.64 -0.07 420 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.69 -0.02 449 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.69 -0.02 424 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.69 -0.02 399 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.69 -0.02 375 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.69 -0.02 351 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.69 -0.03 328 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.71 +0.01 317 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 12.69 -0.03 283 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.69 -0.03 261 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.69 -0.02 240 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.65 -0.07 196 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.69 -0.03 198 0 0 0
29SEP26 45.00 C 7.78 7.78 7.78 7.69 -0.04 177 150 2 -148
29SEP26 46.00 C 0.00 0.00 0.00 6.68 -0.06 152 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.69 -0.07 136 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.68 -0.07 112 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.67 -0.09 89 0 0 0
29SEP26 50.00 C 2.86 2.86 2.86 2.64 -0.22 59 2 941 -2
29SEP26 52.50 C 0.48 0.52 0.36 0.36 -0.21 27 600 2,522 +543
29SEP26 55.00 C 0.02 0.04 0.01 0.05 +0.02 57 96 13,679 +64
29SEP26 57.50 C 0.01 0.01 0.01 0.03 +0.02 90 60 10,840 +60
29SEP26 60.00 C 0.01 0.01 0.01 0.02 +0.01 117 40 20,085 0
29SEP26 62.50 C 0.01 0.01 0.01 0.01 0.00 135 25 18,097 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 161 0 13,795 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 186 0 9,476 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 210 2,200 6,540 -2,200
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 233 0 5,953 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 254 0 5,088 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 275 0 2,629 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 294 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 313 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 331 25 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 349 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 366 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 382 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 398 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 413 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 428 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 443 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 457 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 470 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 484 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 497 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 509 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 521 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 533 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 545 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 557 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 568 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 579 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 589 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 11.27 +0.05 140 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 10.79 +0.07 138 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 10.27 +0.05 129 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 9.65 -0.07 94 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 9.11 -0.12 0 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 8.69 -0.04 96 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 8.11 -0.12 0 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 7.69 -0.04 86 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 7.12 -0.11 54 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 6.68 -0.06 74 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 6.12 -0.11 46 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 5.69 -0.07 66 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 5.12 -0.11 39 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 4.68 -0.07 54 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 4.12 -0.12 31 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 3.67 -0.09 42 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 3.17 -0.19 37 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 2.68 -0.19 34 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 1.73 -0.19 28 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.89 -0.20 24 0 61 0
02OCT26 53.00 C 0.38 0.40 0.37 0.30 -0.15 21 106 264 +31
02OCT26 54.00 C 0.22 0.25 0.08 0.08 -0.11 22 310 208 +98
02OCT26 55.00 C 0.06 0.06 0.06 0.05 -0.03 28 40 100 +25
02OCT26 56.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 56 0
02OCT26 57.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 59.00 C 0.01 0.01 0.01 0.01 0.00 47 130 130 +130
02OCT26 60.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 25 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 11.29 - 84 0 0 -
09OCT26 42.00 C 0.00 0.00 0.00 10.79 - 81 0 0 -
09OCT26 42.50 C 0.00 0.00 0.00 10.31 - 79 0 0 -
09OCT26 43.00 C 0.00 0.00 0.00 9.65 - 48 0 0 -
09OCT26 43.50 C 0.00 0.00 0.00 9.14 - 33 0 0 -
09OCT26 44.00 C 0.00 0.00 0.00 8.69 - 54 0 0 -
09OCT26 44.50 C 0.00 0.00 0.00 8.14 - 0 0 0 -
09OCT26 45.00 C 0.00 0.00 0.00 7.69 - 48 0 0 -
09OCT26 45.50 C 0.00 0.00 0.00 7.14 - 0 0 0 -
09OCT26 46.00 C 0.00 0.00 0.00 6.68 - 40 0 0 -
09OCT26 46.50 C 0.00 0.00 0.00 6.14 - 0 0 0 -
09OCT26 47.00 C 0.00 0.00 0.00 5.69 - 36 0 0 -
09OCT26 47.50 C 0.00 0.00 0.00 5.15 - 25 0 0 -
09OCT26 48.00 C 0.00 0.00 0.00 4.68 - 29 0 0 -
09OCT26 48.50 C 0.00 0.00 0.00 4.17 - 25 0 0 -
09OCT26 49.00 C 0.00 0.00 0.00 3.69 - 25 0 0 -
09OCT26 49.50 C 0.00 0.00 0.00 3.22 - 24 0 0 -
09OCT26 50.00 C 0.00 0.00 0.00 2.76 - 24 0 0 -
09OCT26 51.00 C 0.00 0.00 0.00 1.94 - 24 0 0 -
09OCT26 52.00 C 0.00 0.00 0.00 1.20 - 23 0 0 -
09OCT26 53.00 C 0.71 0.71 0.62 0.65 - 22 163 160 -
09OCT26 54.00 C 0.51 0.51 0.30 0.32 - 22 502 434 -
09OCT26 55.00 C 0.18 0.18 0.15 0.14 - 22 6 6 -
09OCT26 56.00 C 0.08 0.08 0.08 0.06 - 23 6 6 -
09OCT26 57.00 C 0.00 0.00 0.00 0.02 - 23 0 0 -
09OCT26 58.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
09OCT26 59.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
09OCT26 60.00 C 0.03 0.03 0.03 0.02 - 35 30 30 -
09OCT26 61.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
09OCT26 62.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
09OCT26 63.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 64.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 65.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 66.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 67.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
09OCT26 68.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 69.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 70.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 71.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
09OCT26 72.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
09OCT26 73.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 31.76 0.00 153 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 30.81 +0.05 155 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 29.76 0.00 138 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 28.76 -0.01 131 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 27.77 0.00 126 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 26.77 0.00 120 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 25.77 -0.01 113 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 24.83 +0.05 116 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 23.83 +0.05 110 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 22.83 +0.05 104 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 21.84 +0.05 100 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 20.84 +0.05 94 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.84 +0.05 89 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.85 +0.05 85 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.80 0.00 75 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.80 0.00 70 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.85 +0.05 70 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.86 +0.05 66 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.81 0.00 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.82 +0.01 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.82 0.00 49 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.83 +0.01 46 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.72 -0.07 28 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.73 -0.12 27 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.75 -0.12 27 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 6.78 -0.12 26 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 5.83 -0.13 26 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 4.91 -0.14 25 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 3.94 -0.37 22 0 0 0
29OCT26 50.00 C 3.35 3.35 3.29 3.32 -0.13 26 52 331 +50
29OCT26 52.50 C 1.65 1.65 1.53 1.57 -0.17 23 75 2,717 +3
29OCT26 55.00 C 0.80 0.82 0.65 0.66 -0.07 24 775 7,498 +626
29OCT26 57.50 C 0.31 0.31 0.25 0.26 -0.04 25 82 6,415 -10
29OCT26 60.00 C 0.14 0.14 0.12 0.10 -0.01 27 78 7,725 -12
29OCT26 62.50 C 0.00 0.00 0.00 0.04 0.00 29 0 3,111 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 31 0 1,711 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 540 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 270 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 605 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 25 418 +25
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 31.82 +0.06 112 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 30.83 +0.07 107 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 29.88 +0.12 108 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 28.89 +0.12 103 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 27.90 +0.13 99 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 26.89 +0.12 93 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 25.90 +0.12 89 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 24.90 +0.12 84 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 23.91 +0.13 80 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 22.92 +0.14 77 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 21.93 +0.14 73 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 20.93 +0.14 69 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 19.93 +0.14 65 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 18.95 +0.15 62 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 17.96 +0.15 59 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 16.96 +0.15 55 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 15.96 +0.14 52 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 14.93 +0.02 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 14.00 +0.08 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.99 +0.08 43 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.01 +0.08 40 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.04 +0.08 38 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.88 -0.11 27 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.92 -0.11 27 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.98 -0.12 26 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.07 -0.11 26 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.18 -0.12 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.33 -0.13 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 4.53 -0.09 25 0 30 0
27NOV26 50.00 C 0.00 0.00 0.00 3.81 -0.21 25 0 426 0
27NOV26 52.50 C 0.00 0.00 0.00 2.24 -0.17 24 0 1,318 0
27NOV26 55.00 C 1.42 1.42 1.23 1.24 -0.05 24 152 7,080 +12
27NOV26 57.50 C 0.67 0.67 0.67 0.66 -0.05 25 30 5,683 0
27NOV26 60.00 C 0.43 0.43 0.36 0.33 -0.02 25 464 2,449 -118
27NOV26 62.50 C 0.00 0.00 0.00 0.16 0.00 26 0 943 0
27NOV26 65.00 C 0.00 0.00 0.00 0.08 0.00 27 0 807 0
27NOV26 67.50 C 0.10 0.10 0.10 0.04 0.00 28 25 993 +25
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 29 0 634 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 130 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 31.97 +0.17 99 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 30.99 +0.18 96 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 29.94 +0.12 86 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 28.95 +0.12 83 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 27.94 +0.10 77 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 26.95 +0.10 74 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 25.95 +0.09 70 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.00 +0.13 69 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 24.00 +0.12 65 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.98 +0.09 60 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.00 +0.10 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.01 +0.10 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.03 +0.11 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.05 +0.11 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.06 +0.11 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.13 +0.16 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.08 +0.05 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.13 +0.01 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.16 +0.01 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.19 +0.05 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.19 +0.01 35 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 11.27 +0.04 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.32 +0.03 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.18 -0.18 26 0 0 0
30DEC26 45.00 C 8.55 8.55 8.55 8.45 +0.06 29 150 150 +150
30DEC26 46.00 C 0.00 0.00 0.00 7.60 +0.08 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.58 -0.11 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.78 -0.11 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 5.03 -0.13 25 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 4.35 -0.20 25 0 2,870 0
30DEC26 52.50 C 3.09 3.09 3.09 2.85 -0.12 24 30 2,806 0
30DEC26 55.00 C 1.83 1.83 1.79 1.77 -0.13 24 21 4,032 +20
30DEC26 57.50 C 1.10 1.10 1.10 1.11 -0.06 25 20 12,920 0
30DEC26 60.00 C 0.68 0.68 0.68 0.65 -0.05 25 200 14,931 +49
30DEC26 62.50 C 0.46 0.46 0.46 0.37 -0.04 25 150 13,121 0
30DEC26 65.00 C 0.34 0.34 0.31 0.21 -0.03 26 202 9,326 -172
30DEC26 67.50 C 0.24 0.24 0.24 0.12 -0.02 26 101 11,123 -30
30DEC26 70.00 C 0.18 0.18 0.17 0.07 -0.01 27 2,264 6,748 +2,173
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 5,190 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 32.14 +0.11 72 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.16 +0.11 69 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.22 +0.15 68 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.24 +0.16 65 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 28.26 +0.16 62 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.29 +0.17 60 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.30 +0.16 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 25.32 +0.16 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 24.33 +0.14 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 23.32 +0.11 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.35 +0.11 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.43 +0.16 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.39 +0.04 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.44 +0.03 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.47 +0.05 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.55 +0.05 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.60 +0.05 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.62 +0.02 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.72 +0.06 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.75 +0.01 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.86 +0.01 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.95 +0.03 31 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.07 +0.03 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.21 -0.02 29 0 60 0
30MAR27 45.00 C 9.41 9.41 9.41 9.13 -0.27 26 1 28 0
30MAR27 46.00 C 0.00 0.00 0.00 8.35 -0.07 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.60 -0.07 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.93 -0.03 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 6.21 +0.02 25 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 5.68 -0.15 26 0 2,814 0
30MAR27 52.50 C 0.00 0.00 0.00 4.27 -0.12 25 0 4,575 0
30MAR27 55.00 C 0.00 0.00 0.00 3.15 -0.10 25 0 3,264 0
30MAR27 57.50 C 2.49 2.49 2.30 2.29 -0.08 25 125 4,212 +102
30MAR27 60.00 C 1.70 1.70 1.70 1.62 -0.07 25 5 21,491 0
30MAR27 62.50 C 0.00 0.00 0.00 1.13 -0.06 25 0 667 0
30MAR27 65.00 C 0.00 0.00 0.00 0.78 -0.05 26 0 3,135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.53 -0.04 26 0 1,090 0
30MAR27 70.00 C 0.57 0.57 0.57 0.36 -0.03 26 2 2,575 0
30MAR27 72.50 C 0.00 0.00 0.00 0.24 -0.02 26 0 4,263 0
30MAR27 75.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 1,737 0
30MAR27 82.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 37 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 41 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 42 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 32.37 +0.17 72 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 31.36 +0.13 67 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 30.43 +0.18 66 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 29.35 +0.07 59 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 28.48 +0.18 60 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 27.51 +0.17 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 26.49 +0.12 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 25.58 +0.17 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 24.61 +0.16 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 23.66 +0.16 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 22.62 +0.07 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 21.73 +0.14 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 20.78 +0.13 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 19.83 +0.12 42 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 18.84 +0.07 39 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 17.91 +0.08 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 16.97 +0.07 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.03 +0.03 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.10 +0.01 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.17 -0.03 32 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.28 -0.04 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.39 -0.06 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.55 -0.07 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.72 -0.08 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.92 -0.10 29 0 61 0
29JUN27 46.00 C 0.00 0.00 0.00 8.89 -0.36 26 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.18 -0.10 26 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 7.51 -0.09 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.87 -0.30 26 0 621 0
29JUN27 50.00 C 6.93 6.93 6.93 6.43 -0.12 27 30 2,061 +30
29JUN27 52.50 C 5.42 5.42 5.17 5.05 -0.12 26 61 682 +30
29JUN27 55.00 C 0.00 0.00 0.00 3.88 -0.13 26 0 5,464 0
29JUN27 57.50 C 0.00 0.00 0.00 3.00 -0.10 26 0 1,612 0
29JUN27 60.00 C 0.00 0.00 0.00 2.31 -0.08 26 0 3,342 0
29JUN27 62.50 C 0.00 0.00 0.00 1.78 -0.05 27 0 762 0
29JUN27 65.00 C 0.00 0.00 0.00 1.36 -0.03 27 0 750 0
29JUN27 67.50 C 0.00 0.00 0.00 1.03 -0.01 27 0 963 0
29JUN27 70.00 C 1.03 1.03 1.03 0.79 0.00 27 10 6,284 +10
29JUN27 72.50 C 0.88 0.88 0.88 0.61 +0.01 28 10 989 +10
29JUN27 75.00 C 0.00 0.00 0.00 0.46 +0.01 28 0 779 0
29JUN27 77.50 C 0.00 0.00 0.00 0.36 +0.02 28 0 250 0
29JUN27 80.00 C 0.00 0.00 0.00 0.28 +0.02 28 0 245 0
29JUN27 82.50 C 0.41 0.41 0.41 0.22 +0.02 29 100 644 0
29JUN27 85.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.14 +0.02 29 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 33 0
29JUN27 97.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 30 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 34 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 36 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 32.38 +0.18 67 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 31.43 +0.20 65 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 30.44 +0.12 62 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 29.47 +0.19 59 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 28.50 +0.20 57 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 27.53 +0.19 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 26.56 +0.19 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 25.58 +0.17 50 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 24.64 +0.19 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 23.68 +0.17 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 22.72 +0.16 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 21.77 +0.15 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 20.82 +0.14 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 19.88 +0.14 40 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 18.95 +0.12 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 18.02 +0.14 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 17.08 +0.10 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 16.15 +0.07 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 15.25 +0.06 33 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 14.35 +0.03 32 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.49 +0.02 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.65 +0.01 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.84 +0.01 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.06 +0.01 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.31 +0.01 29 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.57 -0.08 29 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.87 -0.08 28 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.21 +0.11 28 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.58 +0.09 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.00 +0.08 28 140 260 +140
29SEP27 52.50 C 5.88 5.88 5.88 5.73 -0.07 27 280 2,024 +280
29SEP27 55.00 C 5.03 5.03 5.03 4.61 -0.05 27 150 1,326 +150
29SEP27 57.50 C 0.00 0.00 0.00 3.75 -0.06 27 0 962 0
29SEP27 60.00 C 0.00 0.00 0.00 3.04 -0.06 28 0 686 0
29SEP27 62.50 C 0.00 0.00 0.00 2.46 -0.08 28 0 543 0
29SEP27 65.00 C 2.14 2.14 2.14 2.02 -0.08 28 1 207 0
29SEP27 67.50 C 0.00 0.00 0.00 1.63 -0.08 28 0 34 0
29SEP27 70.00 C 0.00 0.00 0.00 1.34 -0.09 28 0 39 0
29SEP27 72.50 C 0.00 0.00 0.00 1.10 -0.08 29 0 61 0
29SEP27 75.00 C 0.00 0.00 0.00 0.90 -0.09 29 0 227 0
29SEP27 77.50 C 0.00 0.00 0.00 0.75 -0.07 29 0 197 0
29SEP27 80.00 C 0.00 0.00 0.00 0.62 -0.08 29 0 41 0
29SEP27 82.50 C 0.00 0.00 0.00 0.51 -0.07 30 0 32 0
29SEP27 85.00 C 0.00 0.00 0.00 0.43 -0.08 30 0 18 0
29SEP27 87.50 C 0.00 0.00 0.00 0.35 -0.08 30 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.30 -0.07 30 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 0.26 -0.06 31 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 0.22 -0.06 31 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.19 -0.05 31 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.16 -0.06 31 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.14 -0.05 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.12 -0.05 32 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.09 -0.05 32 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.06 -0.04 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.05 -0.04 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.04 -0.04 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.02 -0.04 32 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
TOTAL CALL 10,302 368,674 +2,144
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 641 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 610 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 580 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 552 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 525 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 499 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 474 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 427 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 405 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 383 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 342 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 282 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 263 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 245 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 227 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 209 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1,462 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 176 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 159 0 2,114 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,755 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 +0.01 139 0 6,343 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 +0.02 129 0 1,934 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 +0.02 117 0 2,676 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 +0.02 103 0 3,992 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 +0.02 87 0 5,596 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 +0.01 69 0 28,203 0
29SEP26 52.50 P 0.13 0.26 0.12 0.24 -0.09 26 1,565 15,850 -504
29SEP26 55.00 P 1.85 2.39 1.84 2.46 +0.13 61 214 17,459 -233
29SEP26 57.50 P 4.52 4.81 4.52 4.91 +0.11 79 59 4,411 -4,283
29SEP26 60.00 P 7.30 7.30 7.28 7.42 +0.12 119 29 3,702 0
29SEP26 62.50 P 9.35 9.90 9.35 9.92 +0.12 151 74 9,072 -40
29SEP26 65.00 P 12.40 12.40 12.40 12.42 +0.12 179 200 3,730 -200
29SEP26 67.50 P 0.00 0.00 0.00 14.93 -0.10 217 0 257 0
29SEP26 70.00 P 0.00 0.00 0.00 17.44 -0.10 253 2,200 2,699 -103
29SEP26 72.50 P 19.75 19.75 19.75 19.94 -0.09 279 5 705 0
29SEP26 75.00 P 0.00 0.00 0.00 22.44 -0.09 304 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 24.95 -0.08 337 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.46 -0.07 368 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 30.02 -0.01 431 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.49 -0.04 434 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 35.00 -0.04 462 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 37.52 -0.02 496 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 40.04 +0.01 529 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.56 +0.03 561 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.08 +0.05 591 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.60 +0.07 620 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 50.13 +0.10 652 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.66 +0.13 683 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 55.19 +0.16 713 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.73 +0.20 747 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 60.26 +0.23 776 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.52 -0.01 677 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 65.34 +0.31 840 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.88 +0.35 871 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 70.43 +0.40 903 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 72.98 +0.45 933 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 75.54 +0.51 965 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 78.10 +0.57 996 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 80.66 +0.621,027 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 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 0.02 +0.01 69 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.04 +0.02 58 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 43 0 79 0
02OCT26 48.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.06 +0.02 43 10 130 0
02OCT26 49.50 P 0.01 0.01 0.01 0.02 -0.01 31 130 130 +130
02OCT26 50.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 90 0
02OCT26 52.00 P 0.20 0.23 0.20 0.26 -0.06 23 111 357 +56
02OCT26 53.00 P 0.46 0.60 0.41 0.66 -0.03 19 96 104 +24
02OCT26 54.00 P 1.02 1.02 1.02 1.43 +0.02 18 30 122 +1
02OCT26 55.00 P 2.40 2.40 2.40 2.46 +0.11 31 20 39 -20
02OCT26 56.00 P 3.28 3.29 3.28 3.40 +0.09 0 40 40 +40
02OCT26 57.00 P 4.27 4.27 4.27 4.40 +0.10 0 9 9 0
02OCT26 58.00 P 0.00 0.00 0.00 5.40 +0.10 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 6.40 +0.10 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 7.42 +0.12 62 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 8.40 +0.10 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 9.40 +0.10 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 10.40 +0.02 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 11.40 +0.03 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 12.42 +0.05 93 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 13.40 +0.04 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 14.40 +0.05 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 15.40 +0.03 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 16.40 +0.02 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 17.44 -0.10 129 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 18.40 +0.03 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 19.40 +0.03 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 20.40 +0.03 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 21.40 +0.03 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
09OCT26 42.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 42.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
09OCT26 43.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 43.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 44.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
09OCT26 44.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
09OCT26 45.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
09OCT26 45.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
09OCT26 46.00 P 0.01 0.01 0.01 0.03 - 39 45 45 -
09OCT26 46.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
09OCT26 47.00 P 0.00 0.00 0.00 0.04 - 35 0 0 -
09OCT26 47.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
09OCT26 48.00 P 0.00 0.00 0.00 0.05 - 31 0 0 -
09OCT26 48.50 P 0.00 0.00 0.00 0.03 - 25 0 0 -
09OCT26 49.00 P 0.00 0.00 0.00 0.06 - 26 0 0 -
09OCT26 49.50 P 0.00 0.00 0.00 0.07 - 24 0 0 -
09OCT26 50.00 P 0.10 0.10 0.10 0.11 - 24 50 50 -
09OCT26 51.00 P 0.00 0.00 0.00 0.25 - 22 0 0 -
09OCT26 52.00 P 0.39 0.50 0.38 0.52 - 22 269 269 -
09OCT26 53.00 P 0.95 0.95 0.87 0.96 - 21 94 91 -
09OCT26 54.00 P 0.00 0.00 0.00 1.63 - 20 0 0 -
09OCT26 55.00 P 2.38 2.42 2.38 2.46 - 20 21 21 -
09OCT26 56.00 P 0.00 0.00 0.00 3.43 - 23 0 0 -
09OCT26 57.00 P 0.00 0.00 0.00 4.40 - 0 0 0 -
09OCT26 58.00 P 0.00 0.00 0.00 5.40 - 0 0 0 -
09OCT26 59.00 P 0.00 0.00 0.00 6.40 - 0 0 0 -
09OCT26 60.00 P 0.00 0.00 0.00 7.42 - 40 0 0 -
09OCT26 61.00 P 0.00 0.00 0.00 8.40 - 0 0 0 -
09OCT26 62.00 P 0.00 0.00 0.00 9.40 - 0 0 0 -
09OCT26 63.00 P 0.00 0.00 0.00 10.40 - 0 0 0 -
09OCT26 64.00 P 0.00 0.00 0.00 11.40 - 0 0 0 -
09OCT26 65.00 P 0.00 0.00 0.00 12.42 - 59 0 0 -
09OCT26 66.00 P 0.00 0.00 0.00 13.40 - 0 0 0 -
09OCT26 67.00 P 0.00 0.00 0.00 14.40 - 0 0 0 -
09OCT26 68.00 P 0.00 0.00 0.00 15.40 - 0 0 0 -
09OCT26 69.00 P 0.00 0.00 0.00 16.40 - 0 0 0 -
09OCT26 70.00 P 0.00 0.00 0.00 17.44 - 81 0 0 -
09OCT26 71.00 P 0.00 0.00 0.00 18.40 - 0 0 0 -
09OCT26 72.00 P 0.00 0.00 0.00 19.40 - 0 0 0 -
09OCT26 73.00 P 0.00 0.00 0.00 20.40 - 0 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 703 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 930 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 0.00 28 0 564 0
29OCT26 46.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 730 0
29OCT26 47.00 P 0.11 0.11 0.11 0.12 -0.01 26 10 1,348 +10
29OCT26 48.00 P 0.19 0.19 0.17 0.18 -0.03 25 11 2,581 -9
29OCT26 49.00 P 0.27 0.30 0.27 0.30 -0.04 24 297 2,254 +45
29OCT26 50.00 P 0.40 0.47 0.40 0.48 -0.04 24 344 9,246 +319
29OCT26 52.50 P 1.15 1.30 1.08 1.30 -0.02 23 828 11,802 +355
29OCT26 55.00 P 2.52 2.83 2.52 2.86 +0.03 22 81 5,117 +63
29OCT26 57.50 P 4.70 4.70 4.70 5.02 +0.19 24 2 1,642 +2
29OCT26 60.00 P 0.00 0.00 0.00 7.42 +0.10 26 0 476 -470
29OCT26 62.50 P 9.66 9.66 9.66 9.92 +0.12 33 2 142 +2
29OCT26 65.00 P 0.00 0.00 0.00 12.42 +0.05 39 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.93 -0.10 46 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.44 -0.10 52 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.94 -0.09 58 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.44 -0.09 63 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.95 -0.08 69 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.46 -0.07 74 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.02 -0.01 85 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.49 -0.04 86 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 35.00 -0.04 91 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 37.52 -0.02 97 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 40.04 +0.01 103 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 42.56 +0.03 109 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 45.08 +0.05 114 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 47.60 +0.07 120 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 50.13 +0.10 126 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 52.66 +0.13 131 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 55.19 +0.16 137 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 57.73 +0.20 142 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 60.26 +0.23 148 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 62.52 -0.01 133 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 65.34 +0.31 158 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 67.88 +0.35 164 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 70.43 +0.40 169 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 72.98 +0.45 175 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 75.54 +0.51 181 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 78.10 +0.57 187 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 80.66 +0.62 192 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 0.00 29 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 0.00 27 0 32 0
27NOV26 44.00 P 0.00 0.00 0.00 0.11 0.00 27 0 66 0
27NOV26 45.00 P 0.18 0.18 0.18 0.17 0.00 27 230 436 +230
27NOV26 46.00 P 0.24 0.24 0.24 0.25 0.00 26 2 534 +2
27NOV26 47.00 P 0.00 0.00 0.00 0.34 -0.02 25 0 654 0
27NOV26 48.00 P 0.45 0.48 0.45 0.49 -0.01 25 99 2,964 +68
27NOV26 49.00 P 0.67 0.67 0.67 0.68 -0.01 24 45 1,348 0
27NOV26 50.00 P 0.80 0.90 0.80 0.92 -0.02 24 446 11,388 +444
27NOV26 52.50 P 1.72 1.83 1.72 1.83 -0.01 23 219 4,847 -99
27NOV26 55.00 P 3.26 3.26 3.26 3.31 +0.04 23 6 4,084 +6
27NOV26 57.50 P 0.00 0.00 0.00 5.28 +0.16 24 0 4,743 0
27NOV26 60.00 P 7.10 7.10 7.10 7.54 +0.09 25 10 1,533 0
27NOV26 62.50 P 0.00 0.00 0.00 9.92 +0.03 26 0 60 -316
27NOV26 65.00 P 0.00 0.00 0.00 12.42 +0.05 30 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.93 -0.10 36 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.44 -0.10 40 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.94 -0.09 45 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.44 -0.09 48 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.95 -0.08 53 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.46 -0.07 57 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 30.02 -0.01 64 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 32.49 -0.04 66 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 35.00 -0.04 70 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 37.52 -0.02 74 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 40.04 +0.01 78 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 42.56 +0.03 82 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 45.08 +0.05 86 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 47.60 +0.07 90 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 50.13 +0.10 94 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 52.66 +0.13 98 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 55.19 +0.16 102 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 57.73 +0.20 106 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 60.26 +0.23 110 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 62.52 -0.01 101 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 65.34 +0.31 118 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 67.88 +0.35 122 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 70.43 +0.40 126 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 72.98 +0.45 130 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 75.54 +0.51 135 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 78.10 +0.57 139 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 80.66 +0.62 143 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 0.00 28 0 260 0
30DEC26 40.00 P 0.00 0.00 0.00 0.06 0.00 28 0 500 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 0.00 28 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 0.00 27 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 0.00 27 0 1,123 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 0.00 26 0 3,699 0
30DEC26 45.00 P 0.00 0.00 0.00 0.35 0.00 26 0 3,371 0
30DEC26 46.00 P 0.45 0.45 0.45 0.46 -0.01 26 40 3,819 +40
30DEC26 47.00 P 0.00 0.00 0.00 0.61 +0.01 25 0 3,958 0
30DEC26 48.00 P 0.00 0.00 0.00 0.80 +0.01 25 0 7,823 0
30DEC26 49.00 P 0.00 0.00 0.00 1.03 +0.01 24 0 5,377 0
30DEC26 50.00 P 1.15 1.27 1.15 1.31 +0.01 24 196 17,646 +26
30DEC26 52.50 P 2.10 2.30 2.06 2.27 +0.04 23 130 15,094 -30
30DEC26 55.00 P 3.67 3.67 3.63 3.73 +0.07 23 17 17,909 +17
30DEC26 57.50 P 5.20 5.50 5.20 5.56 +0.13 24 125 7,520 0
30DEC26 60.00 P 7.30 7.30 7.30 7.72 +0.27 25 4 5,465 0
30DEC26 62.50 P 10.00 10.00 10.00 10.00 +0.03 25 8 8,381 +8
30DEC26 65.00 P 0.00 0.00 0.00 12.42 +0.03 26 0 5,838 0
30DEC26 67.50 P 0.00 0.00 0.00 14.93 -0.10 31 0 675 0
30DEC26 70.00 P 0.00 0.00 0.00 17.44 -0.10 35 2,200 3,956 +2,200
30DEC26 72.50 P 0.00 0.00 0.00 19.94 -0.09 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.44 -0.09 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.95 -0.08 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.46 -0.07 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.02 -0.01 54 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.49 -0.04 56 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.00 -0.04 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.52 -0.02 62 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.04 +0.01 66 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.56 +0.03 69 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 45.08 +0.05 72 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.60 +0.07 75 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.13 +0.10 79 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.66 +0.13 82 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 55.19 +0.16 85 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.73 +0.20 89 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 60.26 +0.23 92 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 62.52 -0.01 85 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 65.34 +0.31 98 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 67.88 +0.35 102 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 70.43 +0.40 105 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 72.98 +0.45 108 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 75.54 +0.51 111 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 78.10 +0.57 114 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 80.66 +0.62 118 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 230 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 27 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 27 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.33 +0.03 26 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.42 +0.03 26 0 6,985 0
30MAR27 43.00 P 0.00 0.00 0.00 0.56 +0.04 26 0 3,212 0
30MAR27 44.00 P 0.00 0.00 0.00 0.71 +0.04 26 0 5,845 0
30MAR27 45.00 P 0.00 0.00 0.00 0.85 0.00 25 0 1,191 0
30MAR27 46.00 P 0.00 0.00 0.00 1.04 +0.03 25 0 752 0
30MAR27 47.00 P 1.19 1.19 1.19 1.27 +0.03 25 28 1,294 0
30MAR27 48.00 P 1.51 1.51 1.51 1.55 +0.04 25 24 1,878 0
30MAR27 49.00 P 1.76 1.76 1.76 1.84 +0.03 25 1 5,838 0
30MAR27 50.00 P 2.12 2.12 2.12 2.20 +0.02 24 4 3,994 0
30MAR27 52.50 P 3.19 3.19 3.17 3.24 +0.02 24 51 9,461 +49
30MAR27 55.00 P 0.00 0.00 0.00 4.62 +0.03 24 0 14,482 0
30MAR27 57.50 P 6.34 6.34 6.34 6.29 +0.10 24 50 7,772 +50
30MAR27 60.00 P 0.00 0.00 0.00 8.31 +0.30 25 0 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 10.31 -0.06 24 4 2,373 +4
30MAR27 65.00 P 0.00 0.00 0.00 12.52 -0.03 24 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 14.96 -0.07 25 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 17.44 -0.10 28 0 29 0
30MAR27 72.50 P 0.00 0.00 0.00 19.94 -0.09 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.44 -0.09 33 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 24.95 -0.08 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.46 -0.07 38 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 30.02 -0.01 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.49 -0.04 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.00 -0.04 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.52 -0.02 49 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.04 +0.01 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 42.56 +0.03 54 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.08 +0.05 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 47.60 +0.07 58 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 50.13 +0.10 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 52.66 +0.13 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 55.19 +0.16 66 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 57.73 +0.20 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 60.26 +0.23 70 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 62.52 -0.01 66 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 65.34 +0.31 75 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 67.88 +0.35 77 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 70.43 +0.40 80 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 72.98 +0.45 82 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 75.54 +0.51 84 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 78.10 +0.57 87 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 80.66 +0.62 89 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 28 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 195 0
29JUN27 31.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.21 +0.02 27 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.28 +0.02 27 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.36 +0.02 27 0 160 0
29JUN27 38.00 P 0.00 0.00 0.00 0.46 +0.02 27 0 202 0
29JUN27 39.00 P 0.00 0.00 0.00 0.60 +0.03 27 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.74 +0.03 27 0 74 0
29JUN27 41.00 P 0.90 0.90 0.90 0.92 +0.03 27 170 1,453 +170
29JUN27 42.00 P 0.00 0.00 0.00 1.10 +0.02 26 0 324 0
29JUN27 43.00 P 1.23 1.23 1.23 1.29 0.00 26 2 975 -2
29JUN27 44.00 P 0.00 0.00 0.00 1.51 +0.01 26 0 915 0
29JUN27 45.00 P 1.80 1.80 1.80 1.81 +0.03 26 20 1,187 0
29JUN27 46.00 P 2.00 2.01 2.00 2.10 +0.02 25 24 1,827 +24
29JUN27 47.00 P 0.00 0.00 0.00 2.46 +0.02 25 0 886 0
29JUN27 48.00 P 0.00 0.00 0.00 2.82 +0.01 25 0 6,325 0
29JUN27 49.00 P 3.08 3.08 3.08 3.25 +0.02 25 4 1,134 -4
29JUN27 50.00 P 0.00 0.00 0.00 3.68 +0.01 25 0 1,030 0
29JUN27 52.50 P 0.00 0.00 0.00 4.92 0.00 25 0 6,316 0
29JUN27 55.00 P 0.00 0.00 0.00 6.37 0.00 24 0 1,380 0
29JUN27 57.50 P 7.90 7.90 7.90 8.07 +0.02 24 30 2,236 0
29JUN27 60.00 P 0.00 0.00 0.00 9.91 +0.04 24 0 3,190 0
29JUN27 62.50 P 11.73 11.73 11.70 11.88 -0.02 23 50 195 +50
29JUN27 65.00 P 0.00 0.00 0.00 13.93 -0.03 23 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 16.08 -0.09 21 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 18.32 -0.13 20 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 20.59 -0.15 0 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 22.92 -0.08 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.27 -0.15 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.64 -0.15 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 30.02 -0.05 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.49 -0.07 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.42 +0.38 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.85 +0.31 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 40.28 +0.25 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 42.71 +0.18 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 45.15 +0.12 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 47.60 +0.07 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 50.13 +0.10 37 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 52.66 +0.13 41 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 55.19 +0.16 44 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 57.73 +0.20 47 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 60.26 +0.23 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 62.52 -0.01 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 65.34 +0.31 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 67.88 +0.35 58 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 70.43 +0.40 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 72.98 +0.45 63 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 75.54 +0.51 66 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 78.10 +0.57 68 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 80.66 +0.62 70 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 0.00 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.20 0.00 28 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.27 0.00 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 0.54 -0.01 28 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 0.68 -0.01 28 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.82 -0.01 28 0 93 0
29SEP27 39.00 P 0.00 0.00 0.00 1.01 0.00 28 0 38 0
29SEP27 40.00 P 0.00 0.00 0.00 1.20 0.00 28 0 258 0
29SEP27 41.00 P 0.00 0.00 0.00 1.43 +0.01 28 0 378 0
29SEP27 42.00 P 0.00 0.00 0.00 1.63 0.00 27 0 567 0
29SEP27 43.00 P 0.00 0.00 0.00 1.87 0.00 27 0 200 0
29SEP27 44.00 P 2.13 2.13 2.13 2.14 0.00 27 1 93 +1
29SEP27 45.00 P 0.00 0.00 0.00 2.44 +0.02 27 0 455 0
29SEP27 46.00 P 2.72 2.72 2.72 2.79 +0.02 26 4 616 +4
29SEP27 47.00 P 2.95 2.95 2.95 3.16 +0.02 26 165 989 +132
29SEP27 48.00 P 0.00 0.00 0.00 3.56 +0.03 26 0 440 0
29SEP27 49.00 P 0.00 0.00 0.00 4.00 +0.04 26 0 154 0
29SEP27 50.00 P 0.00 0.00 0.00 4.44 +0.03 26 140 432 +140
29SEP27 52.50 P 0.00 0.00 0.00 5.72 +0.06 26 140 1,425 +140
29SEP27 55.00 P 0.00 0.00 0.00 7.18 +0.09 26 0 225 0
29SEP27 57.50 P 0.00 0.00 0.00 8.96 +0.07 26 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 10.73 -0.02 26 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 12.66 +0.13 26 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 14.68 +0.13 26 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 16.71 -0.10 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.87 -0.12 25 0 127 0
29SEP27 72.50 P 0.00 0.00 0.00 21.10 -0.08 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.28 -0.17 22 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.56 -0.16 19 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 27.87 -0.16 0 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 30.21 -0.16 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 32.57 -0.16 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 35.42 +0.35 26 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 37.97 +0.43 30 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 40.38 +0.35 30 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 42.80 +0.27 31 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 45.23 +0.20 31 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 47.66 +0.13 31 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 50.13 +0.10 33 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 52.66 +0.13 36 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 55.19 +0.16 39 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 57.73 +0.20 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 60.26 +0.23 45 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 62.52 -0.01 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 65.34 +0.31 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 67.88 +0.35 51 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 70.43 +0.40 54 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 72.98 +0.45 56 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 75.54 +0.51 58 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 78.10 +0.57 60 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 80.66 +0.62 62 0 0 0
TOTAL PUT 11,535 433,690 -1,461
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$ 9.700
29SEP26 3.70 C 0.00 0.00 0.00 6.00 +0.28 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 5.91 +0.29 787 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.80 +0.28 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.70 +0.28 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.60 +0.28 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.50 +0.28 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.40 +0.28 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.30 +0.28 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.20 +0.29 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.11 +0.29 636 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.01 +0.29 619 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.91 +0.29 603 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.81 +0.29 586 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.71 +0.29 570 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.46 +0.29 532 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.21 +0.29 495 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.96 +0.29 460 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.70 +0.28 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.47 +0.30 440 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.20 +0.28 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.95 +0.28 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.70 +0.28 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.45 +0.28 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.20 +0.28 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.95 +0.29 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.70 +0.29 0 0 0 0
29SEP26 8.25 C 1.40 1.45 1.40 1.45 +0.29 0 3 273 0
29SEP26 8.50 C 0.00 0.00 0.00 1.20 +0.29 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.95 +0.29 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.70 +0.29 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.45 +0.24 0 0 116 0
29SEP26 9.50 C 0.11 0.22 0.11 0.21 +0.15 33 3 289 -1
29SEP26 9.75 C 0.15 0.15 0.05 0.05 +0.04 35 61 228 +60
29SEP26 10.00 C 0.03 0.03 0.01 0.01 0.00 44 35 381 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 4,209 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 132 0 3,220 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 169 0 4,650 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 204 0 746 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 235 0 365 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 265 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 294 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 320 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 346 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 370 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 394 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 416 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 437 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 458 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 478 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 497 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 515 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 533 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 550 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 567 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 599 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 629 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 658 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 685 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 711 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 735 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 759 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 781 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 803 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 824 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 844 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 6.00 +0.26 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.91 +0.27 99 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.80 +0.26 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.71 +0.28 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.61 +0.28 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.51 +0.28 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.41 +0.28 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.31 +0.28 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.20 +0.27 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.11 +0.28 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.01 +0.28 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.93 +0.30 118 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.81 +0.28 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.71 +0.28 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.49 +0.31 112 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.21 +0.28 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.99 +0.31 96 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.74 +0.31 89 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.49 +0.29 82 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.21 +0.26 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.97 +0.28 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.72 +0.28 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.47 +0.28 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.25 +0.31 55 0 0 0
29OCT26 7.75 C 2.00 2.06 2.00 2.00 +0.31 49 10 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.73 +0.29 34 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.51 +0.31 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.27 +0.29 36 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.01 +0.26 28 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.78 +0.21 26 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.60 +0.18 27 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.44 +0.14 28 0 213 0
29OCT26 9.75 C 0.31 0.32 0.30 0.31 +0.10 28 90 551 +45
29OCT26 10.00 C 0.18 0.28 0.18 0.21 +0.07 28 156 4,118 +74
29OCT26 10.50 C 0.10 0.11 0.10 0.09 +0.04 29 161 1,429 +104
29OCT26 11.00 C 0.06 0.07 0.04 0.03 +0.01 29 187 3,741 +95
29OCT26 11.50 C 0.03 0.03 0.03 0.01 0.00 30 30 1,200 +30
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,333 0
29OCT26 12.50 C 0.01 0.01 0.01 0.01 0.00 42 10 40 +10
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 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 92 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 6.06 +0.32 131 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.95 +0.31 121 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.86 +0.32 124 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.76 +0.32 120 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.66 +0.32 117 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.55 +0.31 108 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.45 +0.32 105 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.35 +0.31 102 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.25 +0.31 99 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.15 +0.31 96 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.05 +0.31 93 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.95 +0.31 91 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.85 +0.30 88 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.76 +0.31 90 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.52 +0.32 88 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.26 +0.31 78 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.01 +0.31 72 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.76 +0.31 66 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.50 +0.30 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.26 +0.30 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.00 +0.29 47 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.76 +0.30 46 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.53 +0.31 47 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.29 +0.31 45 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.04 +0.32 40 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.80 +0.29 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.57 +0.29 35 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.34 +0.27 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.11 +0.22 30 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.92 +0.22 30 0 66 0
27NOV26 9.25 C 0.00 0.00 0.00 0.73 +0.17 28 0 173 0
27NOV26 9.50 C 0.00 0.00 0.00 0.58 +0.13 28 0 494 0
27NOV26 9.75 C 0.49 0.49 0.49 0.47 +0.13 30 30 571 +13
27NOV26 10.00 C 0.37 0.39 0.37 0.37 +0.11 30 92 1,342 +83
27NOV26 10.50 C 0.21 0.27 0.21 0.21 +0.07 30 922 850 +456
27NOV26 11.00 C 0.14 0.15 0.14 0.11 +0.04 30 207 458 +137
27NOV26 11.50 C 0.08 0.09 0.08 0.06 +0.02 31 803 1,917 +573
27NOV26 12.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 150 0
27NOV26 12.50 C 0.04 0.04 0.04 0.02 +0.01 33 90 545 +90
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 6.08 +0.33 109 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.99 +0.34 110 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.88 +0.33 103 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.79 +0.33 104 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.69 +0.33 101 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.55 +0.29 80 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.48 +0.32 92 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.37 +0.31 86 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.25 +0.29 73 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.15 +0.29 70 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.10 +0.34 88 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.00 +0.33 86 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.90 +0.33 84 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.80 +0.33 81 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.55 +0.33 76 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.31 +0.34 73 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.01 +0.29 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.80 +0.32 60 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.52 +0.29 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.27 +0.28 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.07 +0.33 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.82 +0.31 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.58 +0.32 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.34 +0.31 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.11 +0.31 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.87 +0.31 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.65 +0.30 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.44 +0.28 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.24 +0.26 32 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 1.03 +0.20 30 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 0.85 +0.18 29 0 544 0
30DEC26 9.50 C 0.00 0.00 0.00 0.71 +0.15 29 0 1,398 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 +0.13 29 0 1,465 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 +0.12 30 0 4,233 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 +0.09 30 0 5,082 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 +0.06 30 0 2,027 0
30DEC26 11.50 C 0.14 0.14 0.14 0.12 +0.04 30 90 2,192 0
30DEC26 12.00 C 0.10 0.10 0.10 0.07 +0.02 30 258 986 -178
30DEC26 12.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 1,227 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 420 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 6.12 +0.32 82 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.03 +0.33 82 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.93 +0.33 79 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.83 +0.33 77 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.73 +0.32 75 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.63 +0.32 73 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.54 +0.33 73 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.44 +0.33 71 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.34 +0.33 69 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.24 +0.33 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.14 +0.32 65 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.05 +0.33 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.95 +0.33 63 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.85 +0.33 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.60 +0.32 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.36 +0.32 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.12 +0.32 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.88 +0.32 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.64 +0.32 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.40 +0.32 43 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.16 +0.31 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.93 +0.31 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.69 +0.30 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.47 +0.30 36 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.25 +0.28 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.04 +0.31 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.84 +0.29 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.65 +0.27 32 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.47 +0.23 31 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.31 +0.24 31 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 1.12 +0.17 29 0 470 0
30MAR27 9.50 C 0.00 0.00 0.00 0.98 +0.15 29 0 815 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 +0.14 29 0 874 0
30MAR27 10.00 C 0.00 0.00 0.00 0.76 +0.13 30 0 4,141 0
30MAR27 10.50 C 0.00 0.00 0.00 0.58 +0.12 30 0 1,534 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 +0.09 30 0 1,928 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 +0.08 30 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.22 +0.06 30 0 692 0
30MAR27 12.50 C 0.21 0.21 0.21 0.15 +0.04 29 10 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 +0.03 30 0 366 0
30MAR27 14.00 C 0.10 0.10 0.10 0.05 +0.01 30 4 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 228 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 175 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 89 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 6.17 +0.33 78 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.07 +0.33 76 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.97 +0.33 74 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.88 +0.33 73 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.77 +0.32 69 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.68 +0.33 69 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.58 +0.33 67 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.49 +0.33 66 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.39 +0.33 64 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.29 +0.33 62 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.20 +0.33 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.10 +0.33 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.00 +0.32 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.91 +0.33 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.67 +0.33 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.43 +0.33 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.19 +0.32 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.95 +0.32 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.71 +0.31 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.47 +0.30 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.24 +0.29 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.01 +0.28 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.79 +0.28 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.57 +0.26 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.37 +0.26 34 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.17 +0.24 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.98 +0.28 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.80 +0.26 32 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.64 +0.22 32 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.48 +0.20 32 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.33 +0.18 31 0 233 0
29JUN27 9.50 C 0.00 0.00 0.00 1.20 +0.17 31 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.07 +0.16 31 0 180 0
29JUN27 10.00 C 0.00 0.00 0.00 0.96 +0.15 31 0 1,054 0
29JUN27 10.50 C 0.00 0.00 0.00 0.76 +0.12 31 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.60 +0.11 31 0 754 0
29JUN27 11.50 C 0.00 0.00 0.00 0.46 +0.08 30 0 401 0
29JUN27 12.00 C 0.00 0.00 0.00 0.36 +0.07 31 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.27 +0.05 30 0 215 0
29JUN27 13.00 C 0.00 0.00 0.00 0.21 +0.05 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 +0.04 30 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 6.17 +0.33 72 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 6.07 +0.33 70 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 5.97 +0.33 68 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.88 +0.33 67 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.77 +0.32 64 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.68 +0.33 63 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.58 +0.33 62 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.49 +0.33 61 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.40 +0.34 61 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.29 +0.33 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.20 +0.33 57 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.10 +0.33 56 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.00 +0.32 54 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.91 +0.33 53 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.67 +0.33 50 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.43 +0.32 48 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.19 +0.32 45 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.96 +0.32 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.72 +0.31 41 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.50 +0.32 40 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.27 +0.31 38 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.05 +0.30 37 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.84 +0.30 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.64 +0.29 35 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.40 +0.24 33 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.21 +0.23 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.06 +0.26 33 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.89 +0.23 32 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.73 +0.23 32 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.60 +0.24 32 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.42 +0.18 31 0 52 0
29SEP27 9.50 C 0.00 0.00 0.00 1.30 +0.18 31 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 1.17 +0.15 31 0 60 0
29SEP27 10.00 C 0.00 0.00 0.00 1.06 +0.12 31 0 50 0
29SEP27 10.50 C 0.00 0.00 0.00 0.90 +0.12 31 0 308 0
29SEP27 11.00 C 0.00 0.00 0.00 0.75 +0.10 31 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.63 +0.09 32 0 90 0
29SEP27 12.00 C 0.55 0.55 0.55 0.52 +0.08 32 142 142 +142
29SEP27 12.50 C 0.46 0.46 0.46 0.43 +0.08 32 142 143 +142
29SEP27 13.00 C 0.39 0.39 0.37 0.35 +0.06 32 10 7 +7
29SEP27 13.50 C 0.00 0.00 0.00 0.28 +0.05 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.23 +0.04 32 0 14 0
29SEP27 14.50 C 0.00 0.00 0.00 0.19 +0.04 32 0 9 0
29SEP27 15.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 32 0
29SEP27 15.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 6 0
29SEP27 16.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 22.00 C 0.05 0.05 0.05 0.01 0.00 33 25 25 +25
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
TOTAL CALL 3,571 82,238 +1,907
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 813 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 792 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 772 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 752 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 733 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 714 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 695 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 677 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 660 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 643 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 626 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 610 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 593 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 577 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 538 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 500 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 464 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 430 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 397 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 366 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 335 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 306 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 278 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 249 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 221 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 194 0 4,757 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 168 0 2,636 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 141 0 9,381 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 8,889 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 30 2,530 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.03 62 0 1,682 0
29SEP26 9.50 P 0.02 0.02 0.01 0.02 -0.14 42 33 3,464 -3
29SEP26 9.75 P 0.13 0.13 0.06 0.11 -0.25 40 141 2,199 +53
29SEP26 10.00 P 0.32 0.32 0.32 0.31 -0.28 44 3 2,340 0
29SEP26 10.50 P 0.00 0.00 0.00 0.82 -0.27 108 0 1,021 0
29SEP26 11.00 P 0.00 0.00 0.00 1.34 -0.25 179 0 1,190 0
29SEP26 11.50 P 0.00 0.00 0.00 1.82 -0.27 193 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.33 -0.26 250 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.83 -0.26 286 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.33 -0.26 320 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.83 -0.26 353 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.30 -0.29 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.83 -0.26 412 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.30 -0.29 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.80 -0.29 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.31 -0.28 421 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.83 -0.26 515 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.33 -0.26 539 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.83 -0.26 562 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.33 -0.26 583 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.83 -0.26 603 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.30 -0.29 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.80 -0.29 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.33 -0.26 660 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.33 -0.26 695 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.30 -0.29 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.30 -0.29 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.33 -0.26 793 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.33 -0.26 823 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.30 -0.29 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.33 -0.26 875 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.33 -0.26 899 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.30 -0.29 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.33 -0.26 945 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.33 -0.26 967 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 -0.02 30 0 441 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 -0.03 29 0 2,019 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 -0.04 29 0 8,126 0
29OCT26 9.00 P 0.10 0.10 0.06 0.08 -0.07 29 870 3,444 +446
29OCT26 9.25 P 0.17 0.17 0.11 0.13 -0.11 28 1,267 3,298 +658
29OCT26 9.50 P 0.21 0.21 0.19 0.23 -0.14 29 92 2,331 0
29OCT26 9.75 P 0.34 0.34 0.34 0.34 -0.17 28 63 1,986 +63
29OCT26 10.00 P 0.00 0.00 0.00 0.50 -0.21 29 0 760 0
29OCT26 10.50 P 0.00 0.00 0.00 0.89 -0.26 32 0 204 0
29OCT26 11.00 P 0.00 0.00 0.00 1.34 -0.25 35 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.82 -0.27 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.33 -0.27 49 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.83 -0.26 56 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.33 -0.26 62 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.83 -0.26 69 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.30 -0.29 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.83 -0.26 80 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.30 -0.29 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.80 -0.29 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.31 -0.28 86 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.83 -0.26 100 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.33 -0.26 105 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.83 -0.26 109 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.33 -0.26 113 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.83 -0.26 117 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.30 -0.29 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.80 -0.29 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.33 -0.26 128 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.33 -0.26 136 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.30 -0.29 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.30 -0.29 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.33 -0.26 155 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.33 -0.26 161 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.31 -0.28 153 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.33 -0.26 171 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.33 -0.26 176 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.31 -0.28 167 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.33 -0.26 186 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.33 -0.26 190 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 74 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 385 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 -0.03 31 0 269 0
27NOV26 8.50 P 0.00 0.00 0.00 0.07 -0.04 29 0 1,149 0
27NOV26 8.75 P 0.00 0.00 0.00 0.12 -0.06 30 0 1,858 0
27NOV26 9.00 P 0.00 0.00 0.00 0.17 -0.09 29 0 1,844 0
27NOV26 9.25 P 0.21 0.21 0.21 0.25 -0.11 29 1 4,878 0
27NOV26 9.50 P 0.35 0.35 0.32 0.36 -0.13 30 5 901 -5
27NOV26 9.75 P 0.00 0.00 0.00 0.48 -0.16 30 0 931 0
27NOV26 10.00 P 0.00 0.00 0.00 0.63 -0.18 30 0 317 0
27NOV26 10.50 P 0.00 0.00 0.00 0.94 -0.25 28 0 294 0
27NOV26 11.00 P 0.00 0.00 0.00 1.35 -0.27 28 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.82 -0.28 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.33 -0.27 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.83 -0.26 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.33 -0.26 47 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.83 -0.26 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.30 -0.29 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.83 -0.27 61 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.30 -0.29 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.80 -0.29 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.31 -0.28 66 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.83 -0.26 75 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.33 -0.26 79 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.83 -0.26 82 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.33 -0.26 85 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.83 -0.26 89 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.30 -0.29 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.80 -0.29 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.33 -0.26 97 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.33 -0.26 102 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.30 -0.29 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.30 -0.29 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.33 -0.26 117 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.33 -0.26 121 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.31 -0.28 117 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.33 -0.26 129 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.33 -0.26 133 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.31 -0.28 128 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.33 -0.26 141 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.33 -0.26 144 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 32 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 945 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.02 30 0 246 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 2,455 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 -0.04 30 0 1,073 0
30DEC26 8.50 P 0.13 0.13 0.13 0.13 -0.05 29 150 1,604 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 -0.06 29 0 2,770 0
30DEC26 9.00 P 0.28 0.28 0.22 0.25 -0.09 29 18 3,700 +8
30DEC26 9.25 P 0.38 0.38 0.33 0.35 -0.09 29 95 2,377 +88
30DEC26 9.50 P 0.44 0.44 0.44 0.44 -0.14 29 100 3,367 +100
30DEC26 9.75 P 0.00 0.00 0.00 0.58 -0.15 30 0 1,588 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 -0.17 30 0 584 0
30DEC26 10.50 P 0.00 0.00 0.00 1.06 -0.19 30 0 358 0
30DEC26 11.00 P 0.00 0.00 0.00 1.42 -0.24 29 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.84 -0.29 28 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.33 -0.27 31 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.83 -0.26 36 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.33 -0.26 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.83 -0.26 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.30 -0.29 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.83 -0.27 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.30 -0.29 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.80 -0.29 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.31 -0.28 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.83 -0.26 63 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.33 -0.26 66 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.83 -0.26 69 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.33 -0.26 72 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.83 -0.26 74 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.30 -0.29 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.80 -0.29 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.33 -0.26 81 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.33 -0.26 86 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.30 -0.29 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.30 -0.29 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.33 -0.26 98 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.33 -0.26 102 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.31 -0.28 99 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.33 -0.26 108 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.33 -0.26 112 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.31 -0.28 108 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.33 -0.26 118 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.33 -0.26 121 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 -0.02 30 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 -0.03 30 0 301 0
30MAR27 7.75 P 0.00 0.00 0.00 0.12 -0.04 30 0 713 0
30MAR27 8.00 P 0.00 0.00 0.00 0.17 -0.04 30 0 742 0
30MAR27 8.25 P 0.00 0.00 0.00 0.22 -0.05 30 0 552 0
30MAR27 8.50 P 0.00 0.00 0.00 0.27 -0.07 29 0 1,449 0
30MAR27 8.75 P 0.34 0.34 0.34 0.35 -0.07 29 1 1,796 0
30MAR27 9.00 P 0.00 0.00 0.00 0.43 -0.09 29 0 701 0
30MAR27 9.25 P 0.00 0.00 0.00 0.53 -0.10 29 0 1,522 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 -0.11 29 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.77 -0.13 29 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 -0.15 29 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.19 -0.22 28 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 -0.23 29 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.96 -0.26 29 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.39 -0.27 29 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.83 -0.28 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.33 -0.26 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.83 -0.26 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.30 -0.29 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.83 -0.27 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.30 -0.29 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.80 -0.29 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.31 -0.28 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.83 -0.26 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.33 -0.26 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.83 -0.26 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.33 -0.26 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.83 -0.26 58 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.30 -0.29 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.80 -0.29 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.33 -0.26 63 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.33 -0.26 67 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.30 -0.29 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.30 -0.29 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.33 -0.26 76 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.33 -0.26 79 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.31 -0.28 78 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.33 -0.26 84 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.33 -0.26 87 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.31 -0.28 85 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.33 -0.26 91 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.33 -0.26 94 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 0.00 32 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.17 -0.03 31 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.21 -0.04 30 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.26 -0.05 30 0 526 0
29JUN27 8.00 P 0.00 0.00 0.00 0.33 -0.06 30 0 606 0
29JUN27 8.25 P 0.00 0.00 0.00 0.40 -0.07 30 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.48 -0.08 30 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.58 -0.09 30 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.68 -0.10 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.79 -0.12 29 0 251 0
29JUN27 9.50 P 0.00 0.00 0.00 0.92 -0.12 29 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 1.05 -0.14 29 0 203 0
29JUN27 10.00 P 0.00 0.00 0.00 1.19 -0.15 29 0 132 0
29JUN27 10.50 P 1.44 1.45 1.44 1.52 -0.16 29 60 226 +43
29JUN27 11.00 P 0.00 0.00 0.00 1.84 -0.22 28 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.21 -0.25 28 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.62 -0.25 28 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.03 -0.27 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.48 -0.26 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.91 -0.29 26 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.38 -0.28 27 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.83 -0.29 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.36 -0.23 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.83 -0.26 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.31 -0.28 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.83 -0.26 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.33 -0.26 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.83 -0.26 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.33 -0.26 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.83 -0.26 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.30 -0.29 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.80 -0.29 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.33 -0.26 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.33 -0.26 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.30 -0.29 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.30 -0.29 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.33 -0.26 64 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.33 -0.26 67 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.31 -0.28 66 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.33 -0.26 72 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.33 -0.26 74 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.31 -0.28 73 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.33 -0.26 79 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.33 -0.26 81 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.17 -0.04 32 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.27 -0.05 32 0 4 0
29SEP27 7.50 P 0.00 0.00 0.00 0.34 -0.05 32 0 22 0
29SEP27 7.75 P 0.40 0.40 0.40 0.41 -0.06 32 2 2 -2
29SEP27 8.00 P 0.00 0.00 0.00 0.49 -0.06 32 0 114 0
29SEP27 8.25 P 0.00 0.00 0.00 0.58 -0.07 32 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.67 -0.09 32 0 69 0
29SEP27 8.75 P 0.00 0.00 0.00 0.78 -0.09 32 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.89 -0.11 32 0 2 0
29SEP27 9.25 P 0.00 0.00 0.00 1.02 -0.11 32 0 7 0
29SEP27 9.50 P 0.00 0.00 0.00 1.15 -0.13 32 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 1.30 -0.13 32 0 687 0
29SEP27 10.00 P 0.00 0.00 0.00 1.44 -0.15 32 0 344 0
29SEP27 10.50 P 0.00 0.00 0.00 1.77 -0.17 33 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 2.10 -0.21 32 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.46 -0.24 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.87 -0.23 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.28 -0.25 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.71 -0.25 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.14 -0.26 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.58 -0.27 35 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.02 -0.28 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.48 -0.28 35 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.93 -0.30 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.40 -0.29 35 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.86 -0.30 34 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.34 -0.29 35 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.83 -0.27 36 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.33 -0.26 38 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.83 -0.26 40 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.30 -0.29 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.80 -0.29 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.33 -0.26 45 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.33 -0.26 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.30 -0.29 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.30 -0.29 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.33 -0.26 57 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.33 -0.26 60 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.31 -0.28 59 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.33 -0.26 64 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.33 -0.26 67 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.31 -0.28 66 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.33 -0.26 71 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.33 -0.26 73 0 0 0
TOTAL PUT 2,931 151,037 +1,449
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$ 39.100
29SEP26 30.00 C 0.00 0.00 0.00 9.36 -0.11 369 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 8.33 -0.20 322 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.32 -0.21 284 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.10 -0.37 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.10 -0.37 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.10 -0.37 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.10 -0.37 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.11 -0.39 50 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 1.18 -0.41 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.46 -0.39 49 0 26 0
29SEP26 40.00 C 0.22 0.30 0.20 0.12 -0.25 51 193 295 +133
29SEP26 41.00 C 0.06 0.11 0.05 0.02 -0.10 53 449 792 +413
29SEP26 42.00 C 0.03 0.03 0.03 0.01 -0.02 66 5 412 -5
29SEP26 43.00 C 0.01 0.01 0.01 0.01 0.00 84 489 1,348 -489
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 101 0 4,066 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,897 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,303 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,310 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 163 0 872 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1,715 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 190 0 1,995 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 223 0 14,335 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 253 0 1,956 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 282 0 574 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 309 0 1,383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 335 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 359 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 382 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 404 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 426 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 446 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 465 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 484 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 502 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 520 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 537 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 553 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 569 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 584 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 599 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 614 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 628 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 641 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 654 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 667 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 680 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 692 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 704 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 716 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 727 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 738 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 749 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 760 0 1,447 0
02OCT26 29.50 C 0.00 0.00 0.00 9.90 - 199 0 0 -
02OCT26 30.00 C 0.00 0.00 0.00 9.38 -0.12 186 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 8.87 -0.13 176 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 8.35 -0.18 163 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 7.84 -0.17 153 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 7.32 -0.21 141 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 6.81 -0.17 130 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 6.29 -0.19 119 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 5.61 -0.37 0 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 5.27 -0.21 99 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 4.61 -0.38 0 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 4.12 -0.37 47 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 3.62 -0.38 42 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 3.14 -0.38 45 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 2.67 -0.39 45 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 2.21 -0.40 44 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 1.79 -0.40 44 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 1.43 -0.42 46 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 1.09 -0.40 45 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.80 -0.37 45 0 0 0
02OCT26 39.50 C 0.68 0.68 0.68 0.57 -0.33 45 15 23 +15
02OCT26 40.00 C 0.52 0.63 0.43 0.39 -0.28 45 60 67 +55
02OCT26 40.50 C 0.36 0.46 0.34 0.25 -0.24 44 81 87 +81
02OCT26 41.00 C 0.28 0.30 0.26 0.16 -0.18 45 70 100 +70
02OCT26 41.50 C 0.19 0.19 0.19 0.10 -0.14 45 15 60 +15
02OCT26 42.00 C 0.00 0.00 0.00 0.06 -0.10 46 0 115 0
02OCT26 42.50 C 0.00 0.00 0.00 0.03 -0.08 44 0 116 0
02OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.05 46 0 79 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 169 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 20 0
02OCT26 44.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
02OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 9.92 - 120 0 0 -
09OCT26 30.00 C 0.00 0.00 0.00 9.40 - 113 0 0 -
09OCT26 30.50 C 0.00 0.00 0.00 8.89 - 106 0 0 -
09OCT26 31.00 C 0.00 0.00 0.00 8.37 - 99 0 0 -
09OCT26 31.50 C 0.00 0.00 0.00 7.86 - 92 0 0 -
09OCT26 32.00 C 0.00 0.00 0.00 7.35 - 86 0 0 -
09OCT26 32.50 C 0.00 0.00 0.00 6.84 - 80 0 0 -
09OCT26 33.00 C 0.00 0.00 0.00 6.33 - 74 0 0 -
09OCT26 33.50 C 0.00 0.00 0.00 5.83 - 69 0 0 -
09OCT26 34.00 C 0.00 0.00 0.00 5.33 - 64 0 0 -
09OCT26 34.50 C 0.00 0.00 0.00 4.70 - 45 0 0 -
09OCT26 35.00 C 0.00 0.00 0.00 4.23 - 44 0 0 -
09OCT26 35.50 C 0.00 0.00 0.00 3.78 - 45 0 0 -
09OCT26 36.00 C 0.00 0.00 0.00 3.35 - 45 0 0 -
09OCT26 36.50 C 0.00 0.00 0.00 2.94 - 45 0 0 -
09OCT26 37.00 C 0.00 0.00 0.00 2.55 - 45 0 0 -
09OCT26 37.50 C 0.00 0.00 0.00 2.19 - 45 0 0 -
09OCT26 38.00 C 0.00 0.00 0.00 1.86 - 45 0 0 -
09OCT26 38.50 C 0.00 0.00 0.00 1.56 - 45 0 0 -
09OCT26 39.00 C 0.00 0.00 0.00 1.29 - 45 0 0 -
09OCT26 39.50 C 0.00 0.00 0.00 1.06 - 45 0 0 -
09OCT26 40.00 C 0.00 0.00 0.00 0.86 - 45 0 0 -
09OCT26 40.50 C 0.96 0.97 0.72 0.70 - 45 152 151 -
09OCT26 41.00 C 0.72 0.72 0.72 0.55 - 45 3 3 -
09OCT26 41.50 C 0.00 0.00 0.00 0.43 - 45 0 0 -
09OCT26 42.00 C 0.55 0.55 0.55 0.33 - 45 30 30 -
09OCT26 42.50 C 0.50 0.50 0.50 0.25 - 45 26 26 -
09OCT26 43.00 C 0.31 0.31 0.31 0.18 - 45 23 23 -
09OCT26 43.50 C 0.00 0.00 0.00 0.14 - 45 0 0 -
09OCT26 44.00 C 0.00 0.00 0.00 0.10 - 45 0 0 -
09OCT26 44.50 C 0.00 0.00 0.00 0.07 - 45 0 0 -
09OCT26 45.00 C 0.12 0.12 0.12 0.05 - 45 55 55 -
09OCT26 45.50 C 0.10 0.10 0.10 0.04 - 46 28 28 -
09OCT26 46.00 C 0.00 0.00 0.00 0.03 - 46 0 0 -
09OCT26 46.50 C 0.00 0.00 0.00 0.02 - 46 0 0 -
09OCT26 47.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
09OCT26 47.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
09OCT26 48.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 48.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 49.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 49.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 9.49 - 70 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 8.50 -0.23 63 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.54 -0.25 59 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.61 -0.16 55 0 6 0
29OCT26 34.00 C 0.00 0.00 0.00 5.72 -0.19 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.74 -0.35 46 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 4.00 -0.33 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 3.32 -0.31 46 0 0 0
29OCT26 38.00 C 2.90 2.90 2.77 2.76 -0.34 47 67 69 +67
29OCT26 39.00 C 0.00 0.00 0.00 2.18 -0.35 45 0 163 0
29OCT26 40.00 C 2.02 2.02 1.95 1.73 -0.31 45 25 440 +25
29OCT26 41.00 C 0.00 0.00 0.00 1.36 -0.27 46 0 479 0
29OCT26 42.00 C 1.15 1.22 1.05 1.06 -0.22 46 15 207 +11
29OCT26 43.00 C 0.86 0.86 0.86 0.83 -0.16 46 5 347 +5
29OCT26 44.00 C 0.77 0.77 0.69 0.62 -0.14 46 516 2,323 +515
29OCT26 45.00 C 0.60 0.61 0.60 0.46 -0.11 46 42 1,264 +40
29OCT26 46.00 C 0.46 0.46 0.46 0.34 -0.09 46 20 305 +3
29OCT26 47.00 C 0.00 0.00 0.00 0.24 -0.08 46 0 5,272 0
29OCT26 48.00 C 0.00 0.00 0.00 0.17 -0.06 46 0 5,746 0
29OCT26 49.00 C 0.00 0.00 0.00 0.12 -0.05 46 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 722 0
29OCT26 52.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 1,111 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 0.00 49 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 195 0
27NOV26 30.00 C 0.00 0.00 0.00 9.90 - 63 0 0 -
27NOV26 31.00 C 0.00 0.00 0.00 8.93 -0.28 58 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.05 -0.24 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.27 -0.21 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.44 -0.30 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.75 -0.28 53 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.11 -0.27 53 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 4.52 -0.26 53 0 0 0
27NOV26 38.00 C 4.16 4.16 3.99 3.98 -0.34 53 120 150 +90
27NOV26 39.00 C 0.00 0.00 0.00 3.49 -0.30 53 0 125 0
27NOV26 40.00 C 0.00 0.00 0.00 3.00 -0.32 52 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 2.66 -0.25 53 0 146 0
27NOV26 42.00 C 0.00 0.00 0.00 2.31 -0.22 53 0 273 0
27NOV26 43.00 C 0.00 0.00 0.00 2.01 -0.18 53 0 125 0
27NOV26 44.00 C 0.00 0.00 0.00 1.74 -0.14 53 0 1,025 0
27NOV26 45.00 C 0.00 0.00 0.00 1.49 -0.12 53 0 224 0
27NOV26 46.00 C 1.31 1.31 1.31 1.27 -0.11 53 1 6,075 0
27NOV26 47.00 C 0.00 0.00 0.00 1.07 -0.11 53 0 16,713 0
27NOV26 48.00 C 1.00 1.00 1.00 0.91 -0.09 53 1 1,212 0
27NOV26 49.00 C 0.00 0.00 0.00 0.77 -0.07 53 0 911 0
27NOV26 50.00 C 0.83 0.83 0.83 0.64 -0.07 53 4 555 0
27NOV26 52.50 C 0.00 0.00 0.00 0.41 -0.04 53 0 705 0
27NOV26 55.00 C 0.50 0.50 0.50 0.26 -0.03 53 1 400 -1
27NOV26 57.50 C 0.00 0.00 0.00 0.16 -0.02 53 0 350 0
27NOV26 60.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 0.00 55 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 55 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 10.34 -0.11 59 0 87 0
30DEC26 31.00 C 0.00 0.00 0.00 9.52 -0.14 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.75 -0.15 57 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.99 -0.12 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.19 -0.23 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.46 -0.31 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.86 -0.30 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.33 -0.27 52 0 0 0
30DEC26 38.00 C 4.93 5.00 4.90 4.78 -0.33 52 294 456 +294
30DEC26 39.00 C 0.00 0.00 0.00 4.31 -0.32 52 0 325 0
30DEC26 40.00 C 4.05 4.05 4.05 3.88 -0.30 52 1 928 +1
30DEC26 41.00 C 0.00 0.00 0.00 3.49 -0.28 52 0 234 0
30DEC26 42.00 C 3.16 3.16 3.16 3.13 -0.26 53 8 649 +8
30DEC26 43.00 C 0.00 0.00 0.00 2.81 -0.25 53 0 496 0
30DEC26 44.00 C 0.00 0.00 0.00 2.52 -0.22 53 0 1,281 0
30DEC26 45.00 C 0.00 0.00 0.00 2.24 -0.20 53 0 364 0
30DEC26 46.00 C 2.15 2.15 2.15 1.99 -0.18 53 2 2,640 +2
30DEC26 47.00 C 0.00 0.00 0.00 1.76 -0.17 53 0 3,591 0
30DEC26 48.00 C 0.00 0.00 0.00 1.55 -0.16 53 0 257 0
30DEC26 49.00 C 0.00 0.00 0.00 1.37 -0.14 53 0 595 0
30DEC26 50.00 C 0.00 0.00 0.00 1.20 -0.14 53 0 1,306 0
30DEC26 52.50 C 0.00 0.00 0.00 0.84 -0.14 52 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 0.60 -0.09 52 0 4,555 0
30DEC26 57.50 C 0.00 0.00 0.00 0.44 -0.06 52 0 533 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.06 52 0 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 -0.04 52 0 391 0
30DEC26 65.00 C 0.38 0.38 0.38 0.16 -0.03 53 15 1,161 +15
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.02 52 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 11.52 -0.17 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.82 -0.17 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.15 -0.18 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.51 -0.18 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.89 -0.20 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.31 -0.20 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.77 -0.20 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.26 -0.20 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.70 -0.31 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.26 -0.33 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.85 -0.31 54 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 5.46 -0.30 54 0 55 0
30MAR27 42.00 C 0.00 0.00 0.00 5.10 -0.29 54 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 4.77 -0.26 54 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 4.44 -0.24 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.16 -0.19 55 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 3.86 -0.19 54 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 3.58 -0.18 54 0 155 0
30MAR27 48.00 C 0.00 0.00 0.00 3.33 -0.17 54 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 3.08 -0.17 54 0 93 0
30MAR27 50.00 C 0.00 0.00 0.00 2.86 -0.16 54 0 393 0
30MAR27 52.50 C 0.00 0.00 0.00 2.37 -0.13 54 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 1.95 -0.12 54 0 246 0
30MAR27 57.50 C 0.00 0.00 0.00 1.61 -0.11 54 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 1.33 -0.05 54 0 311 0
30MAR27 62.50 C 0.00 0.00 0.00 1.09 -0.05 54 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 0.90 -0.07 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 0.72 -0.06 53 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 0.61 -0.03 54 0 342 0
30MAR27 72.50 C 0.00 0.00 0.00 0.50 -0.03 54 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.41 -0.04 54 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.34 -0.03 54 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.28 -0.03 54 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.23 -0.02 54 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.19 -0.02 54 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.16 -0.01 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.13 -0.02 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 -0.01 54 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 -0.01 54 0 177 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 109 0
30MAR27 102.50 C 0.30 0.30 0.30 0.05 -0.01 53 1 344 -1
29JUN27 30.00 C 0.00 0.00 0.00 12.47 - 55 0 0 -
29JUN27 31.00 C 0.00 0.00 0.00 11.85 -0.33 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.27 -0.32 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.70 -0.32 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.16 -0.31 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.65 -0.30 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.16 -0.29 55 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 8.69 -0.29 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.24 -0.28 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.87 -0.32 55 0 15 0
29JUN27 40.00 C 0.00 0.00 0.00 7.40 -0.37 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.02 -0.26 55 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.65 -0.26 55 0 150 0
29JUN27 43.00 C 0.00 0.00 0.00 6.30 -0.25 55 0 90 0
29JUN27 44.00 C 0.00 0.00 0.00 5.97 -0.25 55 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 5.81 -0.26 56 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 5.36 -0.23 55 0 162 0
29JUN27 47.00 C 0.00 0.00 0.00 5.07 -0.23 55 0 167 0
29JUN27 48.00 C 0.00 0.00 0.00 4.80 -0.22 55 0 50 0
29JUN27 49.00 C 0.00 0.00 0.00 4.55 -0.21 55 0 232 0
29JUN27 50.00 C 0.00 0.00 0.00 4.31 -0.21 55 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 3.76 -0.19 55 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 3.28 -0.18 55 0 37 0
29JUN27 57.50 C 0.00 0.00 0.00 2.86 -0.16 55 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 2.50 -0.15 55 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 2.18 -0.14 55 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 1.91 -0.12 55 0 129 0
29JUN27 67.50 C 0.00 0.00 0.00 1.67 -0.11 55 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 1.46 -0.10 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.28 -0.09 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 1.12 -0.08 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 0.98 -0.08 55 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 0.86 -0.07 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 0.75 -0.07 55 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 0.66 -0.06 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.58 -0.06 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.51 -0.05 55 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.45 -0.05 55 0 655 0
29JUN27 95.00 C 0.00 0.00 0.00 0.40 -0.04 55 0 1,178 0
29SEP27 30.00 C 0.00 0.00 0.00 13.80 - 58 0 0 -
29SEP27 31.00 C 0.00 0.00 0.00 13.19 -0.22 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 12.63 -0.15 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 12.08 -0.17 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 11.56 -0.17 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.07 -0.15 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.59 -0.16 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.14 -0.17 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.71 -0.15 57 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.32 -0.11 57 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.93 -0.25 57 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.56 -0.25 57 0 28 0
29SEP27 42.00 C 0.00 0.00 0.00 8.08 -0.34 56 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 7.74 -0.34 56 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 7.42 -0.32 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.13 -0.29 56 0 22 0
29SEP27 46.00 C 0.00 0.00 0.00 6.85 -0.28 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.57 -0.28 56 0 140 0
29SEP27 48.00 C 0.00 0.00 0.00 6.32 -0.25 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.05 -0.24 56 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 5.79 -0.24 56 0 17 0
29SEP27 52.50 C 5.40 5.40 5.40 5.19 -0.23 56 2 2 +2
29SEP27 55.00 C 0.00 0.00 0.00 4.66 -0.21 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.18 -0.20 56 0 0 0
29SEP27 60.00 C 4.17 4.17 4.17 3.75 -0.19 56 1 22 +1
TOTAL CALL 2,835 203,940 +1,365
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 211 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 187 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 164 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 141 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 119 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 97 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 299 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 1,691 0
29SEP26 38.00 P 0.09 0.10 0.06 0.07 -0.04 49 130 1,475 +30
29SEP26 39.00 P 0.20 0.40 0.20 0.37 +0.01 51 607 1,015 +343
29SEP26 40.00 P 0.00 0.00 0.00 1.04 +0.17 55 0 2,789 0
29SEP26 41.00 P 0.00 0.00 0.00 1.91 +0.26 48 0 223 0
29SEP26 42.00 P 2.56 2.79 2.50 2.90 +0.34 0 19 1,441 -14
29SEP26 43.00 P 3.63 3.63 3.63 3.90 +0.36 0 2 1,456 -2
29SEP26 44.00 P 0.00 0.00 0.00 4.90 +0.36 0 0 127 -907
29SEP26 45.00 P 5.44 5.70 5.44 6.08 +0.54 200 24 258 -450
29SEP26 46.00 P 0.00 0.00 0.00 7.11 +0.57 231 0 60 -256
29SEP26 47.00 P 8.58 8.58 8.58 7.90 +0.36 0 1 577 -314
29SEP26 48.00 P 0.00 0.00 0.00 8.90 +0.36 0 0 261 0
29SEP26 49.00 P 0.00 0.00 0.00 9.90 +0.36 0 0 345 0
29SEP26 50.00 P 10.88 10.88 10.88 10.90 +0.36 0 1 4,264 0
29SEP26 52.50 P 0.00 0.00 0.00 13.40 +0.36 0 0 1,107 0
29SEP26 55.00 P 0.00 0.00 0.00 15.90 +0.36 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.40 +0.36 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.90 +0.36 0 0 17 0
29SEP26 62.50 P 23.44 23.44 23.44 23.40 +0.36 0 5 2,560 0
29SEP26 65.00 P 0.00 0.00 0.00 25.90 +0.36 0 0 203 0
29SEP26 67.50 P 0.00 0.00 0.00 28.40 +0.36 0 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 30.90 +0.36 0 0 15 0
29SEP26 72.50 P 0.00 0.00 0.00 33.40 +0.36 0 0 150 0
29SEP26 75.00 P 0.00 0.00 0.00 35.90 +0.36 0 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 38.40 +0.36 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.90 +0.36 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.40 +0.36 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.90 +0.36 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.40 +0.36 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.90 +0.36 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 53.40 +0.36 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 55.90 +0.36 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 58.40 +0.36 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 60.90 +0.36 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 63.40 +0.36 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 65.90 +0.36 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 68.40 +0.36 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 70.90 +0.36 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 73.40 +0.36 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 75.90 +0.36 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 78.40 +0.36 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 80.90 +0.36 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 83.40 +0.36 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 85.90 +0.30 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 88.40 +0.30 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 90.90 +0.30 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 0.01 - 111 0 0 -
02OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
02OCT26 37.00 P 0.14 0.14 0.14 0.11 -0.02 45 14 14 +14
02OCT26 37.50 P 0.20 0.20 0.20 0.19 -0.02 45 1 23 +1
02OCT26 38.00 P 0.31 0.31 0.31 0.30 -0.01 45 9 287 0
02OCT26 38.50 P 0.45 0.47 0.37 0.45 0.00 44 164 239 +59
02OCT26 39.00 P 0.65 0.69 0.52 0.66 +0.03 43 57 1,088 +40
02OCT26 39.50 P 0.00 0.00 0.00 0.95 +0.09 45 0 1 0
02OCT26 40.00 P 0.00 0.00 0.00 1.28 +0.15 45 0 16 0
02OCT26 40.50 P 0.00 0.00 0.00 1.66 +0.21 46 0 30 0
02OCT26 41.00 P 0.00 0.00 0.00 2.04 +0.23 44 0 60 0
02OCT26 41.50 P 0.00 0.00 0.00 2.48 +0.22 44 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 2.94 +0.26 44 0 30 0
02OCT26 42.50 P 0.00 0.00 0.00 3.42 +0.30 44 0 15 0
02OCT26 43.00 P 0.00 0.00 0.00 3.91 +0.32 45 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 4.40 +0.34 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 4.90 +0.35 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 5.40 +0.36 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 6.08 +0.54 100 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 6.40 +0.36 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 7.11 +0.57 116 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 7.40 +0.36 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 7.90 +0.36 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 8.40 +0.36 0 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 8.90 +0.36 0 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 9.40 +0.31 0 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 9.90 +0.36 0 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 10.40 +0.36 0 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 10.90 +0.36 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 11.90 +0.36 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 12.90 +0.36 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 13.90 +0.31 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 14.90 +0.32 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
09OCT26 30.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 30.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 31.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 31.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 32.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 32.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
09OCT26 33.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
09OCT26 33.50 P 0.00 0.00 0.00 0.03 - 46 0 0 -
09OCT26 34.00 P 0.00 0.00 0.00 0.05 - 46 0 0 -
09OCT26 34.50 P 0.00 0.00 0.00 0.07 - 45 0 0 -
09OCT26 35.00 P 0.00 0.00 0.00 0.10 - 45 0 0 -
09OCT26 35.50 P 0.00 0.00 0.00 0.15 - 45 0 0 -
09OCT26 36.00 P 0.00 0.00 0.00 0.22 - 45 0 0 -
09OCT26 36.50 P 0.00 0.00 0.00 0.31 - 45 0 0 -
09OCT26 37.00 P 0.00 0.00 0.00 0.42 - 45 0 0 -
09OCT26 37.50 P 0.46 0.53 0.46 0.56 - 45 90 50 -
09OCT26 38.00 P 0.59 0.60 0.59 0.72 - 45 40 40 -
09OCT26 38.50 P 0.75 0.76 0.74 0.92 - 45 60 60 -
09OCT26 39.00 P 0.00 0.00 0.00 1.15 - 44 0 0 -
09OCT26 39.50 P 0.00 0.00 0.00 1.41 - 44 0 0 -
09OCT26 40.00 P 0.00 0.00 0.00 1.72 - 45 0 0 -
09OCT26 40.50 P 0.00 0.00 0.00 2.05 - 45 0 0 -
09OCT26 41.00 P 0.00 0.00 0.00 2.40 - 45 0 0 -
09OCT26 41.50 P 0.00 0.00 0.00 2.78 - 44 0 0 -
09OCT26 42.00 P 0.00 0.00 0.00 3.19 - 45 0 0 -
09OCT26 42.50 P 0.00 0.00 0.00 3.61 - 45 0 0 -
09OCT26 43.00 P 0.00 0.00 0.00 4.05 - 45 0 0 -
09OCT26 43.50 P 0.00 0.00 0.00 4.50 - 44 0 0 -
09OCT26 44.00 P 0.00 0.00 0.00 4.97 - 45 0 0 -
09OCT26 44.50 P 0.00 0.00 0.00 5.44 - 44 0 0 -
09OCT26 45.00 P 0.00 0.00 0.00 6.08 - 62 0 0 -
09OCT26 45.50 P 0.00 0.00 0.00 6.41 - 43 0 0 -
09OCT26 46.00 P 0.00 0.00 0.00 7.11 - 71 0 0 -
09OCT26 46.50 P 0.00 0.00 0.00 7.40 - 0 0 0 -
09OCT26 47.00 P 0.00 0.00 0.00 7.90 - 0 0 0 -
09OCT26 47.50 P 0.00 0.00 0.00 8.40 - 0 0 0 -
09OCT26 48.00 P 0.00 0.00 0.00 8.90 - 0 0 0 -
09OCT26 48.50 P 0.00 0.00 0.00 9.40 - 0 0 0 -
09OCT26 49.00 P 0.00 0.00 0.00 9.90 - 0 0 0 -
09OCT26 49.50 P 0.00 0.00 0.00 10.40 - 0 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 0.04 - 46 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 0.08 0.00 46 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.14 0.00 46 0 175 0
29OCT26 33.00 P 0.00 0.00 0.00 0.24 +0.01 46 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 0.38 +0.02 46 0 204 0
29OCT26 35.00 P 0.58 0.58 0.58 0.56 +0.01 46 5 113 +5
29OCT26 36.00 P 0.81 0.81 0.81 0.81 +0.02 46 50 370 0
29OCT26 37.00 P 1.07 1.12 1.07 1.13 +0.04 46 42 223 -19
29OCT26 38.00 P 1.47 1.50 1.47 1.48 +0.02 45 96 1,604 -64
29OCT26 39.00 P 1.92 1.92 1.92 2.00 +0.10 46 6 1,210 0
29OCT26 40.00 P 2.45 2.46 2.30 2.54 +0.12 45 41 839 +17
29OCT26 41.00 P 0.00 0.00 0.00 3.18 +0.15 46 0 283 0
29OCT26 42.00 P 0.00 0.00 0.00 3.86 +0.18 46 0 407 0
29OCT26 43.00 P 0.00 0.00 0.00 4.61 +0.08 46 0 335 0
29OCT26 44.00 P 5.16 5.16 5.16 5.42 +0.25 46 20 280 +20
29OCT26 45.00 P 0.00 0.00 0.00 6.26 +0.26 46 0 335 0
29OCT26 46.00 P 0.00 0.00 0.00 7.11 +0.25 44 0 240 0
29OCT26 47.00 P 8.11 8.11 8.11 8.25 +0.33 54 5 2,034 +5
29OCT26 48.00 P 9.12 9.12 9.12 9.19 +0.38 56 2 309 -2
29OCT26 49.00 P 0.00 0.00 0.00 9.95 +0.27 45 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 10.93 +0.31 46 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 13.40 +0.36 0 0 198 0
29OCT26 55.00 P 0.00 0.00 0.00 15.90 +0.36 0 0 150 -256
29OCT26 57.50 P 0.00 0.00 0.00 18.40 +0.36 0 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 20.90 +0.36 0 0 0 0
29OCT26 62.50 P 23.40 23.40 23.40 23.41 +0.37 74 5 0 0
29OCT26 65.00 P 0.00 0.00 0.00 25.90 +0.32 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 28.40 +0.36 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 30.90 +0.32 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 33.40 +0.31 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 35.90 +0.36 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 38.40 +0.36 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 40.90 +0.36 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.38 - 53 0 0 -
27NOV26 31.00 P 0.00 0.00 0.00 0.53 +0.04 53 0 16 0
27NOV26 32.00 P 0.00 0.00 0.00 0.71 +0.05 53 0 20 0
27NOV26 33.00 P 0.00 0.00 0.00 0.93 +0.05 53 0 52 0
27NOV26 34.00 P 1.10 1.13 1.10 1.17 +0.05 53 120 576 +120
27NOV26 35.00 P 1.43 1.43 1.43 1.47 +0.05 52 15 86 +15
27NOV26 36.00 P 0.00 0.00 0.00 1.82 +0.07 52 0 207 0
27NOV26 37.00 P 0.00 0.00 0.00 2.23 +0.09 52 0 198 0
27NOV26 38.00 P 0.00 0.00 0.00 2.68 +0.11 52 0 423 0
27NOV26 39.00 P 0.00 0.00 0.00 3.19 +0.13 52 0 173 0
27NOV26 40.00 P 0.00 0.00 0.00 3.75 +0.16 52 0 442 0
27NOV26 41.00 P 4.24 4.24 4.24 4.35 +0.17 52 15 413 0
27NOV26 42.00 P 0.00 0.00 0.00 5.00 +0.16 52 0 170 0
27NOV26 43.00 P 0.00 0.00 0.00 5.64 +0.18 52 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 6.37 +0.19 52 0 566 0
27NOV26 45.00 P 0.00 0.00 0.00 7.17 +0.06 53 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 7.95 +0.04 53 0 626 0
27NOV26 47.00 P 8.51 8.51 8.51 8.76 +0.53 53 5 536 +5
27NOV26 48.00 P 0.00 0.00 0.00 9.61 +0.06 53 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 10.35 -0.06 49 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 11.21 -0.08 48 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 13.71 +0.24 55 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 16.03 +0.16 54 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 18.44 +0.29 53 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 20.90 -0.04 0 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 23.41 +0.36 58 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 25.90 +0.25 0 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 28.40 +0.36 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 30.90 +0.25 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 33.40 +0.31 0 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.73 +0.01 53 0 110 0
30DEC26 31.00 P 0.00 0.00 0.00 0.94 +0.01 53 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.19 +0.03 53 0 50 0
30DEC26 33.00 P 0.00 0.00 0.00 1.43 +0.07 52 0 140 0
30DEC26 34.00 P 0.00 0.00 0.00 1.73 +0.06 52 0 105 0
30DEC26 35.00 P 0.00 0.00 0.00 2.08 +0.07 52 0 162 0
30DEC26 36.00 P 0.00 0.00 0.00 2.47 +0.09 52 0 207 0
30DEC26 37.00 P 0.00 0.00 0.00 2.91 +0.11 52 0 590 0
30DEC26 38.00 P 3.33 3.33 3.33 3.39 +0.12 52 8 466 0
30DEC26 39.00 P 0.00 0.00 0.00 3.91 +0.14 52 0 363 0
30DEC26 40.00 P 0.00 0.00 0.00 4.47 +0.15 52 0 953 0
30DEC26 41.00 P 0.00 0.00 0.00 5.08 +0.17 52 0 516 0
30DEC26 42.00 P 5.63 5.71 5.43 5.68 +0.08 52 210 653 0
30DEC26 43.00 P 0.00 0.00 0.00 6.29 -0.06 51 0 1,160 0
30DEC26 44.00 P 0.00 0.00 0.00 7.00 -0.02 51 0 1,013 0
30DEC26 45.00 P 0.00 0.00 0.00 7.74 -0.02 51 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 8.58 +0.07 53 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 9.38 +0.08 53 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 10.20 +0.10 53 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 11.02 +0.14 53 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 11.85 +0.05 53 0 2,635 0
30DEC26 52.50 P 0.00 0.00 0.00 14.04 +0.08 53 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 16.22 +0.01 51 0 8,226 0
30DEC26 57.50 P 0.00 0.00 0.00 18.55 +0.05 50 0 444 0
30DEC26 60.00 P 0.00 0.00 0.00 20.99 +0.05 52 0 857 0
30DEC26 62.50 P 0.00 0.00 0.00 23.43 +0.21 52 0 487 0
30DEC26 65.00 P 0.00 0.00 0.00 25.90 +0.18 0 0 1,960 0
30DEC26 67.50 P 0.00 0.00 0.00 28.40 +0.05 0 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 30.90 +0.25 0 0 2,373 0
30DEC26 72.50 P 0.00 0.00 0.00 33.40 +0.31 0 0 0 -400
30DEC26 75.00 P 0.00 0.00 0.00 35.90 +0.36 0 0 87 -417
30DEC26 77.50 P 0.00 0.00 0.00 38.40 +0.36 0 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 40.90 +0.36 0 0 223 0
30DEC26 82.50 P 0.00 0.00 0.00 43.40 +0.36 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 45.90 +0.36 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 48.40 +0.36 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 50.90 +0.36 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 53.40 +0.36 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 55.90 +0.36 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 58.40 +0.36 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 60.90 +0.36 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 63.40 +0.36 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 65.90 +0.36 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 68.40 +0.36 0 0 0 0
30MAR27 30.00 P 1.74 1.76 1.74 1.79 +0.03 54 3 79 +2
30MAR27 31.00 P 0.00 0.00 0.00 2.09 +0.03 54 0 112 0
30MAR27 32.00 P 0.00 0.00 0.00 2.41 +0.02 54 0 68 0
30MAR27 33.00 P 2.66 2.66 2.66 2.72 +0.07 53 3 118 0
30MAR27 34.00 P 0.00 0.00 0.00 3.10 +0.07 53 0 180 0
30MAR27 35.00 P 3.45 3.45 3.45 3.53 +0.09 53 5 357 0
30MAR27 36.00 P 0.00 0.00 0.00 3.98 +0.09 53 0 0 0
30MAR27 37.00 P 4.36 4.36 4.36 4.46 +0.10 53 5 77 0
30MAR27 38.00 P 0.00 0.00 0.00 4.98 +0.11 53 0 89 0
30MAR27 39.00 P 0.00 0.00 0.00 5.52 +0.12 53 0 395 0
30MAR27 40.00 P 0.00 0.00 0.00 6.10 +0.14 53 0 322 0
30MAR27 41.00 P 0.00 0.00 0.00 6.71 +0.16 53 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 7.41 +0.15 54 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 8.02 +0.09 53 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 8.62 +0.01 53 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 9.40 +0.08 54 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 10.04 -0.07 53 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 10.88 +0.03 54 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 11.56 -0.05 54 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 12.42 +0.12 55 0 105 0
30MAR27 50.00 P 0.00 0.00 0.00 13.13 +0.04 54 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 15.26 +0.06 55 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 17.37 +0.06 55 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 19.54 +0.07 55 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 21.75 +0.06 55 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 24.01 +0.07 55 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 26.32 +0.08 55 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 28.55 -0.01 51 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 31.08 +0.08 55 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 33.46 +0.11 53 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 35.92 +0.25 53 0 239 0
30MAR27 77.50 P 0.00 0.00 0.00 38.40 +0.28 0 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 40.90 +0.36 0 0 26 0
30MAR27 82.50 P 0.00 0.00 0.00 43.40 +0.36 0 0 0 -1
30MAR27 85.00 P 0.00 0.00 0.00 45.90 +0.36 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 48.40 +0.36 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 50.90 +0.36 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 53.40 +0.36 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 55.90 +0.36 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 58.40 +0.36 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 60.90 +0.36 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 63.40 +0.36 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.73 - 55 0 0 -
29JUN27 31.00 P 0.00 0.00 0.00 3.10 +0.04 55 0 168 0
29JUN27 32.00 P 0.00 0.00 0.00 3.48 +0.04 55 0 273 0
29JUN27 33.00 P 0.00 0.00 0.00 3.84 -0.01 54 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 4.36 +0.14 55 0 77 0
29JUN27 35.00 P 0.00 0.00 0.00 4.82 +0.06 55 0 317 0
29JUN27 36.00 P 0.00 0.00 0.00 5.31 +0.08 55 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 5.84 +0.08 55 0 215 0
29JUN27 38.00 P 0.00 0.00 0.00 6.37 +0.08 55 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 6.83 +0.10 54 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 7.51 +0.19 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 8.12 +0.11 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 8.73 +0.10 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 9.35 +0.11 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 10.03 +0.14 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 10.71 +0.13 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 11.40 +0.14 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 12.09 +0.14 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.82 +0.17 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 13.57 +0.17 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 14.32 +0.16 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 16.24 +0.19 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 18.27 +0.20 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 20.33 +0.21 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 22.49 +0.24 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 24.66 +0.24 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.91 +0.27 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 29.18 +0.27 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 31.49 +0.29 55 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 33.84 +0.30 55 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 36.21 +0.31 55 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 38.60 +0.32 55 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 41.03 +0.33 55 0 19 0
29JUN27 82.50 P 0.00 0.00 0.00 43.47 +0.33 55 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 45.93 +0.35 55 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 48.41 +0.35 55 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 50.90 +0.36 0 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 53.40 +0.36 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 55.90 +0.36 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.44 - 54 0 0 -
29SEP27 31.00 P 0.00 0.00 0.00 3.82 0.00 54 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 4.25 +0.03 54 0 62 0
29SEP27 33.00 P 0.00 0.00 0.00 4.70 +0.05 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.15 +0.05 54 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 5.62 +0.04 54 0 20 0
29SEP27 36.00 P 0.00 0.00 0.00 6.13 +0.05 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.65 +0.05 54 0 115 0
29SEP27 38.00 P 0.00 0.00 0.00 7.20 +0.04 54 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 7.77 +0.05 54 0 136 0
29SEP27 40.00 P 0.00 0.00 0.00 8.37 +0.07 54 0 169 0
29SEP27 41.00 P 0.00 0.00 0.00 8.99 +0.09 54 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 9.59 +0.06 54 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 10.31 +0.13 55 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 10.82 -0.02 54 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 11.58 +0.07 54 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 12.29 +0.08 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.01 +0.02 54 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 13.74 +0.09 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.48 +0.02 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.24 +0.03 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 17.18 +0.03 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.17 +0.10 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 21.21 +0.03 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 23.29 +0.04 55 0 1 0
TOTAL PUT 1,885 83,669 -2,426
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$ 6.010
29SEP26 4.50 C 0.00 0.00 0.00 1.52 -0.05 295 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.42 -0.05 276 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.32 -0.05 257 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.22 -0.05 238 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.12 -0.05 220 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.02 -0.05 202 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.77 -0.05 156 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.52 -0.05 111 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 -0.05 65 0 0 0
29SEP26 6.00 C 0.06 0.06 0.06 0.07 -0.05 51 2 96 +2
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.02 60 0 303 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 645 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 136 0 348 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 169 0 289 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 199 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 228 0 1,041 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 255 0 944 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 280 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 305 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 328 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 350 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 372 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 393 0 118 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 412 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 432 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 450 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 485 0 240 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 519 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 550 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 580 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 608 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 635 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 660 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 684 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 708 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 730 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 752 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 773 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 793 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 812 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 830 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 848 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 866 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 883 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 899 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 915 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 945 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 974 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.001,002 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.001,028 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.001,052 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.001,076 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.001,099 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.001,120 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.001,141 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.001,161 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.001,181 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.001,199 0 80 0
29OCT26 4.50 C 0.00 0.00 0.00 1.53 -0.05 52 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.43 -0.05 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.34 -0.04 52 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.24 -0.05 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.15 -0.04 49 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.05 -0.05 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.83 -0.02 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.62 -0.03 42 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.45 -0.03 42 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.33 -0.02 45 0 35 0
29OCT26 6.25 C 0.21 0.22 0.21 0.22 -0.02 44 30 444 -30
29OCT26 6.50 C 0.00 0.00 0.00 0.14 -0.02 44 0 119 0
29OCT26 6.75 C 0.00 0.00 0.00 0.09 -0.01 45 0 82 0
29OCT26 7.00 C 0.04 0.04 0.04 0.05 -0.02 44 5 45 +5
29OCT26 7.25 C 0.00 0.00 0.00 0.03 -0.01 44 0 51 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 46 0 177 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 265 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.56 -0.03 47 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.47 -0.02 47 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.38 -0.03 47 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.29 -0.03 46 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.20 -0.02 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.12 -0.02 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.92 -0.03 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.77 +0.01 48 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.60 -0.03 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.48 0.00 47 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.35 -0.02 45 0 135 0
27NOV26 6.50 C 0.00 0.00 0.00 0.26 -0.03 44 0 165 0
27NOV26 6.75 C 0.22 0.22 0.22 0.20 -0.01 45 30 305 +22
27NOV26 7.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 290 0
27NOV26 7.25 C 0.00 0.00 0.00 0.11 -0.01 46 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 105 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 0.00 47 0 85 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 56 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.61 -0.02 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.52 -0.02 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.44 -0.02 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.35 -0.03 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.27 -0.01 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.19 -0.02 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.01 -0.02 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.87 0.00 47 0 13 0
30DEC26 5.75 C 0.00 0.00 0.00 0.70 -0.04 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.59 -0.02 46 0 78 0
30DEC26 6.25 C 0.00 0.00 0.00 0.48 -0.03 46 0 51 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 -0.03 46 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 -0.03 46 0 66 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 -0.03 46 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 -0.02 45 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.02 46 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 45 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 55 0
30MAR27 4.50 C 0.00 0.00 0.00 1.75 0.00 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.67 -0.01 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.60 0.00 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.53 0.00 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.46 +0.01 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.39 0.00 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.22 0.00 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.08 -0.03 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.94 -0.04 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.82 -0.01 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.72 -0.03 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.63 -0.02 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 -0.03 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 -0.03 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 -0.03 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 -0.03 45 0 0 0
30MAR27 7.75 C 0.33 0.33 0.33 0.29 -0.02 45 30 30 +30
30MAR27 8.00 C 0.00 0.00 0.00 0.25 -0.02 45 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 -0.02 45 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 80 0
30MAR27 11.00 C 0.05 0.05 0.05 0.04 0.00 46 6 12 +3
30MAR27 11.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 1.89 0.00 48 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.82 0.00 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.75 0.00 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.69 0.00 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.62 0.00 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.56 0.00 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.41 0.00 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.27 0.00 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.14 0.00 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.03 0.00 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.93 0.00 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.84 0.00 47 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.75 0.00 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.68 0.00 47 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.61 0.00 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.54 -0.02 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.48 -0.01 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.39 0.00 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.27 -0.01 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.22 0.00 47 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.19 -0.01 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.17 0.00 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.11 0.00 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.07 0.00 46 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JUN27 13.00 C 0.07 0.07 0.07 0.05 0.00 47 10 11 +10
29JUN27 13.50 C 0.00 0.00 0.00 0.04 0.00 47 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 2.02 -0.01 48 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.95 -0.01 48 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.89 -0.01 48 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.83 -0.01 48 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.77 -0.01 48 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.71 -0.01 48 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.57 0.00 47 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.44 -0.02 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.33 -0.03 48 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.22 -0.03 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.12 -0.03 48 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.03 -0.02 48 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.94 -0.03 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.86 -0.03 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.78 -0.04 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.72 -0.03 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.65 -0.03 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.60 -0.03 47 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.54 -0.03 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.50 -0.02 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.45 -0.03 47 0 0 0
TOTAL CALL 113 16,963 +42
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 158 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 175 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 344 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 +0.03 61 0 584 0
29SEP26 6.50 P 0.00 0.00 0.00 0.49 +0.04 0 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.74 +0.03 0 0 482 0
29SEP26 7.00 P 0.00 0.00 0.00 0.99 +0.03 0 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 1.24 +0.02 0 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.49 +0.01 0 10 207 -3
29SEP26 7.75 P 0.00 0.00 0.00 1.74 +0.02 0 0 150 -4
29SEP26 8.00 P 0.00 0.00 0.00 1.99 +0.02 0 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.49 -0.01 0 0 19 0
29SEP26 8.75 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.99 0.00 0 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 3.24 0.00 0 0 0 -37
29SEP26 9.50 P 0.00 0.00 0.00 3.49 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.49 -0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.99 -0.01 0 0 0 -30
29SEP26 11.50 P 0.00 0.00 0.00 5.49 -0.01 0 0 0 -13
29SEP26 12.00 P 0.00 0.00 0.00 5.99 0.00 0 0 0 -45
29SEP26 12.50 P 0.00 0.00 0.00 6.49 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.99 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.49 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.99 +0.02 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.49 -0.01 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.99 0.00 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.49 +0.02 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.99 0.00 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.49 0.00 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.99 0.00 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.49 -0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.99 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.49 0.00 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.99 0.00 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.49 0.00 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.99 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.99 +0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.99 +0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.99 +0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.99 +0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.99 +0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.99 +0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.99 +0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.99 +0.02 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.99 +0.02 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.99 +0.02 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.99 +0.02 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.99 +0.02 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 46 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 47 0 8 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 0.00 43 0 231 0
29OCT26 5.50 P 0.00 0.00 0.00 0.10 0.00 43 0 111 0
29OCT26 5.75 P 0.19 0.19 0.19 0.18 +0.01 43 5 135 +5
29OCT26 6.00 P 0.00 0.00 0.00 0.28 0.00 41 0 37 0
29OCT26 6.25 P 0.00 0.00 0.00 0.42 0.00 41 0 250 0
29OCT26 6.50 P 0.00 0.00 0.00 0.61 +0.01 43 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.82 +0.03 45 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 1.04 +0.03 47 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.27 +0.03 48 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.51 +0.02 51 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.74 0.00 0 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.99 0.00 0 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.24 0.00 0 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.99 0.00 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.24 0.00 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.49 0.00 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.99 +0.02 0 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 0.05 +0.01 48 0 12 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 +0.01 47 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 0.00 44 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.20 0.00 44 0 40 0
27NOV26 5.75 P 0.00 0.00 0.00 0.30 0.00 45 0 20 0
27NOV26 6.00 P 0.00 0.00 0.00 0.41 0.00 44 0 90 0
27NOV26 6.25 P 0.56 0.56 0.56 0.56 +0.02 45 35 50 +35
27NOV26 6.50 P 0.00 0.00 0.00 0.72 +0.02 44 0 160 0
27NOV26 6.75 P 0.00 0.00 0.00 0.91 +0.01 45 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.12 +0.02 47 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.33 +0.02 47 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.55 +0.01 47 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.77 0.00 46 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.01 +0.01 47 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.26 +0.02 51 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.50 0.00 50 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.24 0.00 0 0 0 0
27NOV26 9.50 P 3.52 3.52 3.52 3.49 0.00 0 146 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 -0.01 44 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 0.00 45 0 6 0
30DEC26 5.50 P 0.30 0.30 0.30 0.29 0.00 45 2 8 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.01 44 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 0.00 45 0 70 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.02 44 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.80 +0.01 43 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.99 -0.01 44 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.18 -0.01 45 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 0.00 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.60 +0.02 46 10 11 +10
30DEC26 7.75 P 0.00 0.00 0.00 1.82 0.00 46 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.04 -0.01 45 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.27 -0.01 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.51 0.00 46 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.75 -0.01 46 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 2.99 -0.01 0 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.24 0.00 0 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.49 0.00 0 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.74 +0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.99 +0.02 0 0 0 -3
30DEC26 10.50 P 0.00 0.00 0.00 4.49 -0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.99 -0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.49 -0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.99 0.00 0 0 0 -48
30DEC26 12.50 P 0.00 0.00 0.00 6.49 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.99 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.49 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.99 0.00 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.49 -0.01 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.99 0.00 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.49 0.00 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.99 0.00 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.49 0.00 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.99 0.00 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.49 -0.01 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.99 0.00 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.49 0.00 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.99 0.00 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.49 0.00 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.99 0.00 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.99 +0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.99 +0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.99 0.00 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.99 +0.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.99 +0.02 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.99 +0.02 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 0.00 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 0.00 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 0.00 45 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 0.00 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 0.00 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 0.00 44 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.71 +0.01 44 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.85 +0.01 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.01 +0.01 45 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.18 +0.01 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.37 0.00 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.57 +0.01 47 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.76 0.00 46 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.97 +0.01 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.17 0.00 46 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.39 0.00 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.60 -0.02 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.83 -0.01 47 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.06 0.00 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.29 -0.01 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.52 -0.01 46 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.76 -0.01 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.00 -0.01 46 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.49 -0.01 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.99 -0.01 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.49 -0.01 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.99 0.00 0 0 13 0
30MAR27 12.50 P 0.00 0.00 0.00 6.49 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.99 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.49 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.99 0.00 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.49 -0.01 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.99 0.00 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.49 0.00 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.99 0.00 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.49 0.00 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.99 0.00 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.49 -0.01 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.32 +0.01 46 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.36 +0.02 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.42 +0.01 46 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.51 0.00 45 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.62 0.00 45 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.74 +0.01 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.88 +0.02 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.02 +0.01 45 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.18 +0.03 46 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.35 0.00 46 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.52 0.00 46 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.71 +0.01 46 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.90 0.00 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.09 0.00 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.30 0.00 47 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.50 0.00 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.71 -0.01 47 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.93 0.00 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.15 0.00 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.37 0.00 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.59 -0.01 47 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.82 -0.01 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.05 -0.01 47 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.53 0.00 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.01 -0.01 48 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.50 0.00 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.99 -0.01 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.49 0.00 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.99 -0.01 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.49 -0.01 0 0 11 0
29SEP27 4.50 P 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.41 -0.02 46 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.45 +0.01 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 0.00 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.63 +0.01 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.75 0.00 46 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.86 +0.01 45 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.00 +0.01 45 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.14 +0.01 45 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.30 +0.01 45 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.46 +0.01 45 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.64 +0.02 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.82 -0.01 46 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.01 -0.01 46 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.20 -0.01 46 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.39 -0.01 46 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.60 0.00 47 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.80 -0.01 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.00 -0.02 46 0 0 0
TOTAL PUT 208 6,106 -133
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$ 16.500
29SEP26 9.75 C 0.00 0.00 0.00 6.82 +0.12 588 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.57 +0.12 563 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.07 +0.12 516 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.56 +0.11 456 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.06 +0.11 414 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.57 +0.12 385 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.07 +0.12 344 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.57 +0.12 304 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.05 +0.10 245 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.50 +0.05 0 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.00 +0.05 0 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 1.50 +0.05 0 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.00 +0.04 0 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 +0.03 38 0 437 0
29SEP26 16.50 C 0.12 0.17 0.12 0.13 0.00 37 47 266 -28
29SEP26 17.00 C 0.04 0.04 0.04 0.01 -0.01 38 36 724 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 281 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 299 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 112 0 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 133 0 611 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 153 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 173 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 209 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 384 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 408 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.82 +0.12 136 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.57 +0.12 131 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.07 +0.12 120 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.56 +0.11 107 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.06 +0.11 97 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.57 +0.12 90 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.07 +0.12 81 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.57 +0.12 72 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.10 +0.14 68 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.51 +0.05 0 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.01 +0.04 0 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.52 +0.04 27 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.05 +0.03 26 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 0.68 +0.05 28 0 120 0
29OCT26 16.50 C 0.53 0.53 0.53 0.38 +0.01 26 30 192 -30
29OCT26 17.00 C 0.27 0.33 0.24 0.20 0.00 26 97 210 -15
29OCT26 17.50 C 0.12 0.12 0.12 0.10 -0.01 26 35 211 +15
29OCT26 18.00 C 0.10 0.10 0.10 0.05 0.00 26 20 206 +20
29OCT26 18.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 111 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.11 +0.16 98 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.61 +0.16 90 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.12 +0.16 83 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.62 +0.16 76 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.12 +0.17 68 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.61 +0.15 60 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.10 +0.14 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.02 +0.04 28 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.55 +0.02 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.14 +0.01 27 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.84 +0.01 28 0 56 0
27NOV26 16.50 C 0.00 0.00 0.00 0.59 -0.01 28 0 39 0
27NOV26 17.00 C 0.49 0.55 0.49 0.41 -0.01 27 82 81 0
27NOV26 17.50 C 0.00 0.00 0.00 0.27 -0.01 27 0 37 0
27NOV26 18.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 9 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
27NOV26 20.00 C 0.06 0.06 0.06 0.03 0.00 29 15 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 49 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
30DEC26 9.75 C 0.00 0.00 0.00 6.86 +0.15 90 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.61 +0.15 87 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.11 +0.15 80 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.61 +0.15 73 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.12 +0.16 68 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.62 +0.16 61 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.12 +0.16 55 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.61 +0.15 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.10 +0.14 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.52 +0.05 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.05 +0.03 28 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.63 +0.02 27 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.29 0.00 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.04 +0.02 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.80 +0.01 28 0 73 0
30DEC26 17.00 C 0.65 0.65 0.65 0.60 +0.01 28 3 148 +3
30DEC26 17.50 C 0.00 0.00 0.00 0.44 0.00 27 0 156 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 0.00 27 0 62 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 0.00 27 0 31 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 0.00 27 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 0.00 27 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 0.00 28 0 66 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 28 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 33 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.87 +0.16 64 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.62 +0.16 61 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.12 +0.16 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.62 +0.16 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.12 +0.16 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.62 +0.16 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.12 +0.16 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.63 +0.12 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.18 +0.13 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.70 +0.04 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.34 +0.04 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.03 +0.05 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.72 +0.03 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.50 +0.03 29 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.26 +0.02 29 0 154 0
30MAR27 17.00 C 0.00 0.00 0.00 1.06 +0.03 29 0 50 0
30MAR27 17.50 C 0.00 0.00 0.00 0.87 +0.02 29 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.72 +0.02 29 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.59 +0.02 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.47 +0.01 28 0 44 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 +0.01 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 0.00 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.87 +0.16 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.62 +0.16 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.12 +0.15 43 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.65 +0.15 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.17 +0.13 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.69 +0.10 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.25 +0.08 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.85 +0.09 32 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.46 +0.09 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.10 +0.10 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.68 +0.01 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.38 0.00 29 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 2.10 0.00 29 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 1.86 +0.01 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.62 0.00 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.41 0.00 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.23 0.00 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.07 0.00 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 0.93 0.00 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.81 -0.01 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.69 -0.02 29 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.59 -0.02 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.43 -0.01 29 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.30 -0.02 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.23 +0.16 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.80 +0.16 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.38 +0.15 30 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.98 +0.14 29 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.60 +0.13 29 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.25 0.00 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.93 -0.01 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.60 +0.03 28 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.34 +0.03 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.09 +0.02 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.88 +0.03 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.67 +0.02 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.49 +0.02 28 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.32 +0.02 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.18 +0.02 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.94 +0.01 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.84 +0.03 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.65 +0.01 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.30 +0.01 29 0 2 0
TOTAL CALL 365 8,454 -35
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 434 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 415 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 379 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 344 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 311 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 278 0 164 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 0.00 214 0 217 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 185 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 156 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 126 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 575 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 706 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 560 0
29SEP26 16.50 P 0.04 0.10 0.04 0.12 -0.06 35 118 540 +20
29SEP26 17.00 P 0.38 0.38 0.38 0.51 -0.05 39 2 396 -19
29SEP26 17.50 P 0.00 0.00 0.00 1.00 -0.05 0 0 0 -324
29SEP26 18.00 P 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.00 -0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.50 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.50 -0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.50 -0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.50 -0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.50 -0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.50 -0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.50 -0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.50 -0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.50 -0.07 0 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 71 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 27 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 133 0
29OCT26 15.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 292 0
29OCT26 15.50 P 0.17 0.22 0.17 0.23 -0.02 26 58 261 +16
29OCT26 16.00 P 0.33 0.41 0.32 0.42 -0.03 25 85 314 +34
29OCT26 16.50 P 0.00 0.00 0.00 0.70 -0.04 26 0 411 0
29OCT26 17.00 P 0.00 0.00 0.00 1.03 -0.05 24 0 144 0
29OCT26 17.50 P 0.00 0.00 0.00 1.47 -0.04 26 0 32 0
29OCT26 18.00 P 0.00 0.00 0.00 1.92 -0.05 26 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 2.40 -0.04 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.89 -0.04 27 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 3.28 -0.14 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.82 -0.10 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.81 -0.11 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.81 -0.11 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.81 -0.11 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.81 -0.11 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 7 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 609 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 -0.02 27 0 88 0
27NOV26 15.00 P 0.00 0.00 0.00 0.25 -0.03 27 0 338 0
27NOV26 15.50 P 0.00 0.00 0.00 0.41 -0.03 27 0 265 0
27NOV26 16.00 P 0.00 0.00 0.00 0.61 -0.05 26 0 186 0
27NOV26 16.50 P 0.00 0.00 0.00 0.88 -0.05 26 0 53 0
27NOV26 17.00 P 0.00 0.00 0.00 1.21 -0.06 26 0 47 0
27NOV26 17.50 P 0.00 0.00 0.00 1.58 -0.07 26 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 2.01 -0.05 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.45 -0.05 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.92 -0.05 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.30 -0.14 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.82 -0.11 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.81 -0.11 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.81 -0.13 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.81 -0.13 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.81 -0.11 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 38 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 28 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 0.00 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 37 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 -0.02 27 0 277 0
30DEC26 15.00 P 0.34 0.34 0.34 0.38 -0.02 27 1 397 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.55 -0.03 26 0 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.77 -0.03 26 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.03 -0.04 26 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.35 -0.04 27 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.70 -0.07 26 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 2.11 -0.04 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.52 -0.05 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.92 -0.09 24 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.33 -0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.82 -0.13 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.81 -0.12 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.81 -0.14 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.81 -0.13 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.81 -0.13 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.75 -0.19 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 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 0.00 29 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 0.00 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 25 0
30MAR27 13.00 P 0.17 0.17 0.17 0.19 0.00 28 2 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 0.00 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.38 0.00 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.51 -0.01 27 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 -0.01 28 0 106 0
30MAR27 15.50 P 0.00 0.00 0.00 0.87 -0.02 27 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 1.10 -0.02 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.36 -0.02 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.66 -0.07 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 2.03 -0.02 28 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.38 -0.03 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.76 -0.03 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.07 -0.12 25 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.49 -0.13 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.92 -0.13 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.82 -0.15 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.81 -0.14 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.81 -0.13 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.81 -0.13 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 0.00 30 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.24 -0.03 28 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.34 -0.02 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.45 -0.03 28 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.59 -0.03 28 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.74 -0.04 28 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.93 -0.04 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.14 -0.05 28 0 45 0
29JUN27 16.00 P 1.34 1.34 1.34 1.37 -0.05 28 2 43 -2
29JUN27 16.50 P 0.00 0.00 0.00 1.66 -0.03 28 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.95 -0.08 28 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.28 -0.03 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.57 -0.12 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.93 -0.10 28 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.30 -0.11 27 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.69 -0.12 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.10 -0.12 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.95 -0.13 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.84 -0.15 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.81 -0.13 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.81 -0.13 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.21 -0.01 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.39 0.00 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.51 -0.01 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.64 -0.01 29 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.81 -0.01 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.97 -0.03 29 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.18 -0.03 29 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.43 -0.01 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.67 -0.02 30 0 16 0
29SEP27 16.50 P 0.00 0.00 0.00 1.95 -0.03 30 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.25 -0.02 30 0 28 0
29SEP27 17.50 P 0.00 0.00 0.00 2.54 -0.06 30 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 2.89 -0.04 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.23 -0.07 30 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.60 -0.07 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.98 -0.09 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.37 -0.10 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.19 -0.11 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.04 -0.11 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.91 -0.14 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.82 -0.16 0 0 0 0
TOTAL PUT 268 11,860 -274
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$ 5.595
29SEP26 3.80 C 0.00 0.00 0.00 1.80 -0.07 344 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.70 -0.07 323 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.60 -0.07 303 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.50 -0.07 283 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.40 -0.07 264 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.30 -0.07 245 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.20 -0.07 226 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.10 -0.07 208 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.00 -0.07 189 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.90 -0.07 171 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.80 -0.07 154 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 -0.07 136 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 -0.07 118 0 285 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.07 74 0 877 0
29SEP26 5.50 C 0.10 0.10 0.10 0.10 -0.08 27 5 625 -5
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.02 47 0 400 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 93 0 565 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 133 0 637 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 169 0 243 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 202 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 233 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 262 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 289 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 340 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 409 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 430 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 450 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 470 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 488 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.80 -0.07 80 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.70 -0.07 75 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.60 -0.07 70 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.50 -0.07 66 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.40 -0.07 61 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.30 -0.07 57 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.20 -0.07 53 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.10 -0.07 48 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.00 -0.07 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.90 -0.07 40 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.80 -0.07 36 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.70 -0.08 32 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.60 -0.08 28 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.38 -0.07 32 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.21 -0.05 32 0 105 0
29OCT26 5.75 C 0.10 0.10 0.10 0.10 -0.03 31 5 130 0
29OCT26 6.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 461 0
29OCT26 6.25 C 0.04 0.04 0.04 0.02 -0.01 32 10 233 +10
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.51 -0.06 63 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.40 -0.07 49 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.31 -0.06 55 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.21 -0.06 51 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.10 -0.07 39 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.00 -0.07 36 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.91 -0.06 40 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.81 -0.06 37 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.72 -0.06 36 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.63 -0.06 35 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.44 -0.05 34 0 137 0
27NOV26 5.50 C 0.33 0.33 0.33 0.29 -0.05 33 2 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.19 -0.03 33 0 114 0
27NOV26 6.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 157 0
27NOV26 6.25 C 0.00 0.00 0.00 0.07 -0.02 33 0 116 0
27NOV26 6.50 C 0.04 0.04 0.04 0.04 -0.01 33 20 338 +20
27NOV26 6.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.80 -0.07 54 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.71 -0.06 58 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.61 -0.06 55 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.51 -0.06 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.41 -0.06 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.31 -0.06 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.21 -0.06 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.11 -0.06 39 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.00 -0.07 31 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 -0.07 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.83 -0.05 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 -0.05 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 -0.05 34 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 -0.06 33 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 -0.05 32 0 196 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 -0.04 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.02 32 0 99 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 32 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.00 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 0.01 0.00 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.80 -0.07 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.72 -0.05 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.63 -0.04 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.54 -0.03 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.44 -0.04 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.35 -0.05 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.26 -0.06 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.18 -0.06 36 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.10 -0.06 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.02 -0.06 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.95 -0.06 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.88 -0.05 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.81 -0.06 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.66 -0.05 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.53 -0.04 32 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 -0.04 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.33 -0.04 32 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 -0.03 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 -0.02 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.02 32 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 -0.01 32 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 32 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 33 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 1.86 -0.04 40 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.77 -0.05 39 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.68 -0.05 38 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.59 -0.06 37 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.51 -0.06 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.43 -0.06 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.35 -0.06 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.28 -0.05 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.21 -0.05 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.14 -0.05 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.07 -0.05 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.00 -0.05 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.95 -0.04 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.80 -0.04 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.68 -0.02 34 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.56 -0.04 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.46 -0.04 32 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.38 -0.04 32 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.32 -0.01 33 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 -0.01 32 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 -0.02 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 0.00 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 0.00 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 0.00 33 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.50 -0.02 34 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.42 -0.03 34 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.35 -0.02 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.28 -0.02 33 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.21 -0.02 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.14 -0.03 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.08 -0.02 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.00 -0.06 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.86 -0.06 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.74 -0.06 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.64 -0.04 31 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.55 -0.03 31 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.47 -0.03 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.40 -0.03 31 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.34 -0.02 31 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.29 -0.02 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.17 -0.02 31 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.11 0.00 32 0 2 0
TOTAL CALL 42 8,256 +25
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 387 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 300 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 279 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 237 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 217 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 197 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 178 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 158 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 138 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 509 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 695 0
29SEP26 5.75 P 0.05 0.16 0.05 0.16 +0.06 39 75 296 -25
29SEP26 6.00 P 0.00 0.00 0.00 0.41 +0.06 81 0 575 -20
29SEP26 6.25 P 0.00 0.00 0.00 0.66 +0.07 118 0 200 -211
29SEP26 6.50 P 0.90 0.90 0.90 0.91 +0.07 151 1 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.16 +0.07 182 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.44 +0.09 304 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.66 +0.07 237 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.91 +0.07 263 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.19 +0.10 400 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.41 +0.07 312 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.69 +0.09 458 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.94 +0.10 483 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.19 +0.10 508 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.41 +0.07 396 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.69 +0.10 556 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.91 +0.07 434 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.16 +0.07 452 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 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 35 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 0.00 31 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.10 +0.02 30 0 26 0
29OCT26 5.50 P 0.16 0.20 0.16 0.21 +0.04 31 30 437 -8
29OCT26 5.75 P 0.00 0.00 0.00 0.36 +0.05 29 0 294 0
29OCT26 6.00 P 0.00 0.00 0.00 0.56 +0.06 29 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.80 +0.09 34 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 1.04 +0.08 36 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 1.28 +0.08 28 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 1.53 +0.07 34 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.78 +0.07 39 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.03 +0.07 44 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.28 +0.07 49 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.53 +0.07 54 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.78 +0.07 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.03 +0.07 63 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 33 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 0.00 33 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.06 +0.01 33 0 11 0
27NOV26 4.90 P 0.00 0.00 0.00 0.08 +0.01 33 0 7 0
27NOV26 5.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 37 0
27NOV26 5.25 P 0.00 0.00 0.00 0.18 +0.03 32 0 143 0
27NOV26 5.50 P 0.00 0.00 0.00 0.29 +0.03 32 0 124 0
27NOV26 5.75 P 0.41 0.41 0.41 0.43 +0.04 30 3 262 -3
27NOV26 6.00 P 0.00 0.00 0.00 0.63 +0.07 33 0 15 0
27NOV26 6.25 P 0.00 0.00 0.00 0.83 +0.07 32 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 1.05 +0.07 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.28 +0.07 24 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.53 +0.07 28 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.78 +0.07 32 0 12 0
27NOV26 7.50 P 0.00 0.00 0.00 2.03 +0.07 36 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.28 +0.07 39 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.53 +0.07 43 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.78 +0.07 46 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.03 +0.07 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 31 0 47 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 +0.01 33 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 +0.01 33 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 0.00 31 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 +0.01 32 0 97 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 +0.02 31 0 322 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 +0.04 31 0 217 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 +0.04 31 0 52 0
30DEC26 6.00 P 0.00 0.00 0.00 0.66 +0.05 30 0 58 0
30DEC26 6.25 P 0.00 0.00 0.00 0.84 +0.05 28 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.07 +0.04 30 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.29 +0.06 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.53 +0.07 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.78 +0.07 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.03 +0.07 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.28 +0.05 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.53 +0.05 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.78 +0.07 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.03 +0.05 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.52 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.02 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.27 +0.04 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.05 0.00 32 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 0.00 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 +0.01 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 0.00 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 0.00 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 +0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 +0.01 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 +0.01 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 +0.01 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.35 +0.02 31 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 +0.03 31 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.61 +0.04 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.76 +0.02 30 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.93 +0.02 29 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.13 +0.02 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.33 +0.02 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.55 +0.02 27 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.78 +0.03 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.03 +0.05 25 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.28 +0.05 28 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.53 +0.05 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.78 +0.05 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.03 +0.05 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.28 +0.05 37 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 +0.01 34 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.10 +0.01 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.12 +0.02 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 +0.02 33 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.21 +0.01 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.45 +0.02 32 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.57 +0.03 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.71 +0.04 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.87 +0.05 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.02 +0.02 30 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.20 +0.02 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.40 +0.02 30 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.60 +0.03 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.82 +0.03 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.04 +0.02 27 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.28 +0.04 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.53 +0.04 28 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.78 +0.05 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.03 +0.05 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.21 +0.01 32 0 13 0
29SEP27 4.50 P 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.31 +0.02 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.38 +0.02 32 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.43 +0.03 33 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.54 +0.03 33 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.67 +0.03 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.82 +0.04 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.97 +0.04 33 0 13 0
29SEP27 6.25 P 0.00 0.00 0.00 1.14 +0.03 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.31 +0.02 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.50 +0.02 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.70 +0.03 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.90 +0.03 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.11 +0.03 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.32 +0.02 31 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.55 +0.02 30 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.78 +0.02 28 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.03 +0.04 29 0 0 0
TOTAL PUT 109 7,526 -267
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 153.200
29SEP26 75.00 C 0.00 0.00 0.00 78.47 +1.35 661 0 211 0
29SEP26 77.50 C 0.00 0.00 0.00 75.97 +1.34 634 0 334 0
29SEP26 80.00 C 0.00 0.00 0.00 73.47 +1.34 607 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 70.97 +1.34 581 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 68.47 +1.34 556 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 65.97 +1.34 531 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.47 +1.34 507 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.97 +1.34 484 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.47 +1.34 461 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 55.97 +1.34 439 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.47 +1.36 418 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.71 +1.08 228 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.58 +1.45 399 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.71 +1.07 198 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.47 +1.33 335 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 40.71 +1.07 168 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.48 +1.34 298 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 35.71 +1.07 137 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.48 +1.34 260 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.98 +1.34 242 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.48 +1.37 223 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 25.98 +1.34 205 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.48 +1.34 187 0 5 0
29SEP26 132.50 C 0.00 0.00 0.00 20.95 +1.31 165 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 18.48 +1.34 151 0 228 0
29SEP26 137.50 C 0.00 0.00 0.00 15.98 +1.33 133 0 268 0
29SEP26 140.00 C 0.00 0.00 0.00 13.48 +1.33 115 0 280 -1
29SEP26 142.50 C 0.00 0.00 0.00 11.03 +1.38 102 0 322 0
29SEP26 145.00 C 8.25 8.25 8.25 8.46 +1.31 77 5 769 0
29SEP26 147.50 C 4.00 4.00 4.00 5.88 +1.19 53 481 1,451 0
29SEP26 150.00 C 3.00 3.00 2.90 3.33 +0.85 31 102 3,713 -1
29SEP26 152.50 C 1.10 1.20 0.57 1.10 +0.20 21 511 6,074 -16
29SEP26 155.00 C 0.16 0.20 0.12 0.16 -0.06 22 547 6,041 -53
29SEP26 157.50 C 0.05 0.05 0.05 0.01 -0.02 24 6 23,524 0
29SEP26 160.00 C 0.09 0.09 0.04 0.01 0.00 35 48 8,529 -38
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 47,518 0
29SEP26 165.00 C 0.01 0.01 0.01 0.01 0.00 57 11 5,139 -11
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,185 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4,246 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2,765 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 95 0 6,147 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 104 0 2,846 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,224 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,355 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 138 0 842 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1,617 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 154 0 506 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 170 0 672 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 177 0 2,183 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 192 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 206 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 220 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 233 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 246 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 259 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 271 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 283 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 295 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 306 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 317 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 328 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 339 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 349 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 359 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 369 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 379 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 388 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 397 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 407 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 424 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 441 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 458 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 474 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 489 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 504 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 518 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 532 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 546 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 559 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 572 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 584 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 596 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 608 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 620 0 413 0
02OCT26 130.00 C 0.00 0.00 0.00 23.48 +1.30 91 0 0 0
02OCT26 131.00 C 0.00 0.00 0.00 22.24 +1.06 0 0 0 0
02OCT26 132.00 C 0.00 0.00 0.00 21.24 +1.06 0 0 0 0
02OCT26 133.00 C 0.00 0.00 0.00 20.24 +1.06 0 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 19.24 +1.06 0 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 18.48 +1.30 73 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 17.25 +1.07 40 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 16.25 +1.07 38 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 15.25 +1.07 35 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 14.25 +1.07 33 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 13.48 +1.30 56 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 12.25 +1.07 28 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 11.25 +1.06 25 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 10.25 +1.06 23 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 9.25 +1.04 21 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 8.46 +1.23 37 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 7.26 +0.99 20 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 6.27 +0.95 19 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 5.30 +0.75 19 0 108 0
02OCT26 149.00 C 0.00 0.00 0.00 4.36 +0.82 19 0 148 0
02OCT26 150.00 C 0.00 0.00 0.00 3.57 +0.77 21 0 401 0
02OCT26 152.50 C 1.41 1.62 1.02 1.62 +0.25 18 169 939 -31
02OCT26 155.00 C 0.48 0.60 0.47 0.56 0.00 19 43 452 -10
02OCT26 157.50 C 0.12 0.12 0.12 0.13 -0.05 19 4 877 0
02OCT26 160.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 272 0
02OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
02OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
02OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
02OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 22.32 - 27 0 0 -
09OCT26 132.00 C 0.00 0.00 0.00 21.32 - 0 0 0 -
09OCT26 133.00 C 0.00 0.00 0.00 20.32 - 0 0 0 -
09OCT26 134.00 C 0.00 0.00 0.00 19.32 - 0 0 0 -
09OCT26 135.00 C 0.00 0.00 0.00 18.48 - 41 0 0 -
09OCT26 136.00 C 0.00 0.00 0.00 17.32 - 0 0 0 -
09OCT26 137.00 C 0.00 0.00 0.00 16.33 - 23 0 0 -
09OCT26 138.00 C 0.00 0.00 0.00 15.33 - 21 0 0 -
09OCT26 139.00 C 0.00 0.00 0.00 14.33 - 20 0 0 -
09OCT26 140.00 C 0.00 0.00 0.00 13.48 - 31 0 0 -
09OCT26 141.00 C 0.00 0.00 0.00 12.34 - 19 0 0 -
09OCT26 142.00 C 0.00 0.00 0.00 11.35 - 19 0 0 -
09OCT26 143.00 C 0.00 0.00 0.00 10.37 - 19 0 0 -
09OCT26 144.00 C 0.00 0.00 0.00 9.41 - 20 0 0 -
09OCT26 145.00 C 0.00 0.00 0.00 8.46 - 20 0 0 -
09OCT26 146.00 C 0.00 0.00 0.00 7.52 - 20 0 0 -
09OCT26 147.00 C 0.00 0.00 0.00 6.72 - 21 0 0 -
09OCT26 148.00 C 0.00 0.00 0.00 5.66 - 18 0 0 -
09OCT26 149.00 C 0.00 0.00 0.00 5.07 - 21 0 0 -
09OCT26 150.00 C 0.00 0.00 0.00 4.10 - 19 0 0 -
09OCT26 152.50 C 2.19 2.33 1.74 2.50 - 19 991 865 -
09OCT26 155.00 C 1.29 1.52 1.00 1.37 - 19 225 168 -
09OCT26 157.50 C 0.72 0.86 0.65 0.67 - 19 168 168 -
09OCT26 160.00 C 0.39 0.48 0.30 0.30 - 20 600 570 -
09OCT26 162.50 C 0.19 0.20 0.19 0.12 - 20 75 75 -
09OCT26 165.00 C 0.10 0.10 0.10 0.04 - 20 360 360 -
09OCT26 167.50 C 0.00 0.00 0.00 0.02 - 21 0 0 -
09OCT26 170.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
09OCT26 172.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
09OCT26 175.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
09OCT26 177.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
09OCT26 180.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
09OCT26 182.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
09OCT26 185.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
09OCT26 187.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
09OCT26 190.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
09OCT26 192.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
09OCT26 195.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 197.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 200.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 202.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29OCT26 75.00 C 77.85 77.85 77.85 79.93 +2.62 165 11 11 +11
29OCT26 77.50 C 0.00 0.00 0.00 77.42 +2.60 158 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 73.47 +1.15 90 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 70.97 +1.14 85 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 69.35 +2.01 125 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 65.97 +1.12 76 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 63.47 +1.12 71 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 60.97 +1.11 66 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 58.47 +1.10 62 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 55.97 +1.10 57 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 53.47 +1.09 52 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 50.96 +1.07 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 48.58 +1.19 59 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 45.98 +1.08 40 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 43.48 +1.07 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 40.71 +0.79 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 38.49 +1.07 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 36.00 +1.07 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 33.48 +1.04 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 31.01 +1.06 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 28.52 +1.06 0 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 26.04 +1.06 24 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 23.55 +1.03 22 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 21.09 +1.01 23 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 18.65 +0.97 23 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 16.26 +0.90 23 0 15 0
29OCT26 140.00 C 13.23 13.58 13.23 13.58 +0.82 13 23 413 +10
29OCT26 142.50 C 0.00 0.00 0.00 11.72 +1.03 23 0 246 0
29OCT26 145.00 C 9.21 9.21 9.21 9.39 +0.33 20 12 6,679 +12
29OCT26 147.50 C 7.06 7.06 7.06 7.67 +0.57 22 30 399 -15
29OCT26 150.00 C 0.00 0.00 0.00 5.94 +0.34 22 1 1,376 0
29OCT26 152.50 C 3.66 4.10 3.66 4.55 +0.24 22 372 1,605 +122
29OCT26 155.00 C 2.98 3.10 2.85 3.39 +0.15 22 183 2,285 -67
29OCT26 157.50 C 2.40 2.40 1.86 2.45 +0.07 22 333 2,195 -41
29OCT26 160.00 C 1.70 1.70 1.43 1.72 +0.02 22 268 3,333 +14
29OCT26 162.50 C 1.04 1.22 1.03 1.17 -0.07 22 198 2,417 +26
29OCT26 165.00 C 0.85 0.88 0.75 0.82 -0.03 23 248 3,165 +159
29OCT26 167.50 C 0.66 0.66 0.60 0.53 -0.04 23 53 2,279 0
29OCT26 170.00 C 0.50 0.50 0.50 0.33 -0.04 23 10 1,776 0
29OCT26 172.50 C 0.00 0.00 0.00 0.20 -0.03 23 0 2,061 0
29OCT26 175.00 C 0.28 0.28 0.28 0.12 -0.02 23 3 1,280 -3
29OCT26 177.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 2,096 0
29OCT26 180.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 2,363 0
29OCT26 182.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 247 0
29OCT26 185.00 C 0.10 0.10 0.10 0.01 -0.01 23 31 327 +31
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 24 0 88 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 26 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 30 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 34 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 36 0 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 79.93 +2.44 116 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 77.42 +2.42 111 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 73.60 +1.08 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 71.11 +1.08 44 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 69.35 +1.81 86 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 66.13 +1.08 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 63.65 +1.08 41 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 61.16 +1.08 37 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 58.67 +1.08 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 56.18 +1.07 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 53.70 +1.08 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 51.21 +1.07 30 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 48.72 +1.07 22 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 46.24 +1.07 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 43.75 +1.06 27 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 41.27 +1.05 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 38.80 +1.04 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 36.34 +1.03 29 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 33.89 +1.45 28 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 31.46 +0.98 28 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 29.07 +0.95 29 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 26.71 +0.91 29 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 24.40 +0.86 29 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 22.15 +0.79 28 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 19.98 +0.73 28 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 17.90 +0.66 28 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 15.92 +0.58 28 0 118 0
27NOV26 142.50 C 0.00 0.00 0.00 14.05 +0.50 28 0 105 0
27NOV26 145.00 C 11.21 11.21 11.21 12.31 +0.78 28 30 167 +15
27NOV26 147.50 C 9.20 9.20 9.20 10.38 +0.33 27 15 380 +15
27NOV26 150.00 C 7.90 8.23 7.84 8.95 +0.26 27 213 629 +180
27NOV26 152.50 C 6.83 6.83 6.61 7.65 +0.20 27 194 1,885 +164
27NOV26 155.00 C 5.69 5.85 5.58 6.49 +0.14 28 240 1,809 +240
27NOV26 157.50 C 4.75 4.75 4.75 5.46 +0.09 28 15 1,739 +15
27NOV26 160.00 C 4.05 4.15 4.05 4.56 +0.05 28 9 6,802 +1
27NOV26 162.50 C 0.00 0.00 0.00 3.77 +0.01 28 0 385 0
27NOV26 165.00 C 2.78 2.80 2.78 3.10 -0.01 28 17 694 +2
27NOV26 167.50 C 2.33 2.36 2.23 2.52 -0.03 28 225 569 +121
27NOV26 170.00 C 1.94 1.94 1.88 2.06 -0.02 28 10 740 +10
27NOV26 172.50 C 0.00 0.00 0.00 1.71 -0.06 29 0 1,462 0
27NOV26 175.00 C 0.00 0.00 0.00 1.38 -0.06 29 5 364 0
27NOV26 177.50 C 1.15 1.15 1.15 1.09 -0.06 29 1 371 0
27NOV26 180.00 C 0.00 0.00 0.00 0.85 -0.07 29 10 364 0
27NOV26 182.50 C 0.00 0.00 0.00 0.66 -0.06 29 0 263 0
27NOV26 185.00 C 0.00 0.00 0.00 0.51 -0.06 29 0 120 0
27NOV26 187.50 C 0.00 0.00 0.00 0.39 -0.05 29 0 694 0
27NOV26 190.00 C 0.48 0.48 0.48 0.30 -0.04 29 15 333 +15
27NOV26 192.50 C 0.00 0.00 0.00 0.23 -0.03 29 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 124 0
27NOV26 205.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 34 0
27NOV26 215.00 C 0.24 0.24 0.24 0.02 0.00 29 150 151 +150
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 29 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 31 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 37 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 79.93 +2.24 90 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 77.42 +2.21 86 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.81 +1.08 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 71.11 +0.86 0 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 69.35 +1.58 64 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.37 +1.08 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.89 +1.08 26 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 61.41 +1.07 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.67 +0.81 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 56.46 +1.07 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.98 +1.06 30 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 51.51 +1.06 30 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 49.05 +1.05 31 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 46.59 +1.03 30 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.15 +1.02 30 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 41.72 +1.00 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.80 +0.46 0 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 36.93 +0.94 30 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 34.58 +1.92 30 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 31.46 +0.98 0 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 30.01 +0.81 30 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 27.81 +0.77 30 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.67 +0.71 30 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 23.60 +0.65 30 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 21.61 +0.58 30 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 19.71 +0.52 30 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 17.90 +0.45 30 0 881 0
30DEC26 142.50 C 0.00 0.00 0.00 16.19 +0.86 30 0 240 0
30DEC26 145.00 C 0.00 0.00 0.00 14.15 +0.32 29 0 2,014 0
30DEC26 147.50 C 0.00 0.00 0.00 12.69 +0.27 29 0 436 0
30DEC26 150.00 C 10.26 10.32 10.26 11.33 +0.21 29 29 2,046 -12
30DEC26 152.50 C 9.17 9.26 9.17 10.07 +0.16 29 200 1,652 +194
30DEC26 155.00 C 0.00 0.00 0.00 8.92 +0.11 29 1,000 2,669 +894
30DEC26 157.50 C 0.00 0.00 0.00 7.86 +0.07 29 0 1,351 0
30DEC26 160.00 C 6.31 6.40 6.25 6.90 +0.03 30 29 2,123 0
30DEC26 162.50 C 5.58 5.58 5.58 6.04 +0.01 30 15 767 0
30DEC26 165.00 C 4.90 5.03 4.90 5.26 -0.02 30 30 1,533 -30
30DEC26 167.50 C 4.36 4.36 4.36 4.56 -0.04 30 35 1,085 +35
30DEC26 170.00 C 3.85 3.85 3.71 3.94 -0.07 30 178 3,912 +86
30DEC26 172.50 C 3.32 3.32 3.32 3.43 -0.03 30 15 1,073 0
30DEC26 175.00 C 0.00 0.00 0.00 3.00 -0.01 30 0 1,219 0
30DEC26 177.50 C 0.00 0.00 0.00 2.59 -0.03 30 0 961 0
30DEC26 180.00 C 2.11 2.16 2.11 2.25 -0.08 31 190 2,807 +190
30DEC26 182.50 C 0.00 0.00 0.00 1.85 -0.09 30 0 2,509 0
30DEC26 185.00 C 0.00 0.00 0.00 1.60 -0.06 30 0 893 0
30DEC26 187.50 C 0.00 0.00 0.00 1.36 -0.05 31 0 287 0
30DEC26 190.00 C 0.00 0.00 0.00 1.11 -0.12 30 0 1,835 0
30DEC26 192.50 C 0.00 0.00 0.00 0.93 -0.08 30 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 0.77 -0.08 30 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 0.64 -0.07 30 0 294 0
30DEC26 200.00 C 0.00 0.00 0.00 0.53 -0.07 30 0 1,229 0
30DEC26 205.00 C 0.00 0.00 0.00 0.36 -0.06 30 0 462 0
30DEC26 210.00 C 0.00 0.00 0.00 0.25 -0.05 30 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 596 0
30DEC26 220.00 C 0.43 0.46 0.42 0.11 -0.03 30 152 3,791 -122
30DEC26 225.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 516 0
30DEC26 230.00 C 0.27 0.27 0.27 0.05 -0.02 30 105 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 48 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 50 0 766 0
30MAR27 75.00 C 0.00 0.00 0.00 79.93 +1.66 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 77.42 +1.60 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 74.44 +1.07 35 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 72.00 +1.06 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 69.35 +0.84 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.37 +0.28 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 63.89 +1.08 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 62.32 +1.98 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 58.67 +0.81 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 56.46 +1.07 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.98 +1.06 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 51.51 +1.06 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 49.11 +0.90 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 46.93 +0.88 0 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 44.79 +0.86 0 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 42.68 +0.83 24 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 40.62 +0.80 27 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 38.60 +0.76 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 36.63 +0.73 30 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 34.72 +0.70 31 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 32.86 +0.66 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 31.05 +0.62 32 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 30.22 +0.61 36 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 28.54 +0.51 36 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 26.88 +0.48 36 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 25.24 +0.45 36 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 23.62 +0.36 35 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 22.17 +0.39 35 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 20.76 +0.97 35 0 639 0
30MAR27 147.50 C 17.53 17.54 17.53 19.31 +0.79 35 45 1,400 0
30MAR27 150.00 C 16.81 16.81 16.33 17.62 +0.31 34 40 2,365 +5
30MAR27 152.50 C 15.23 15.23 15.23 16.44 +0.27 34 15 658 +15
30MAR27 155.00 C 14.17 14.17 14.17 15.33 +0.25 34 15 1,065 +15
30MAR27 157.50 C 0.00 0.00 0.00 14.27 +0.22 35 0 1,398 0
30MAR27 160.00 C 0.00 0.00 0.00 13.27 +0.19 35 0 2,004 0
30MAR27 162.50 C 0.00 0.00 0.00 12.33 +0.17 35 0 588 0
30MAR27 165.00 C 10.65 10.65 10.65 11.45 +0.15 35 50 614 +50
30MAR27 167.50 C 0.00 0.00 0.00 10.61 +0.12 35 0 538 0
30MAR27 170.00 C 9.32 9.32 9.32 9.83 +0.11 35 2 663 -2
30MAR27 172.50 C 0.00 0.00 0.00 9.10 +0.09 35 0 713 0
30MAR27 175.00 C 8.04 8.04 8.04 8.41 +0.07 35 7 635 +7
30MAR27 177.50 C 0.00 0.00 0.00 7.77 +0.06 35 0 449 0
30MAR27 180.00 C 6.90 6.90 6.80 7.17 +0.04 35 4 592 -2
30MAR27 182.50 C 0.00 0.00 0.00 6.61 +0.03 35 0 1,183 0
30MAR27 185.00 C 0.00 0.00 0.00 6.09 +0.02 35 0 1,436 0
30MAR27 187.50 C 5.35 5.35 5.35 5.61 +0.01 35 45 234 -45
30MAR27 190.00 C 5.20 5.20 5.14 5.16 0.00 35 20 779 +20
30MAR27 192.50 C 0.00 0.00 0.00 4.76 -0.03 35 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 4.42 -0.03 35 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 4.09 -0.05 35 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 3.80 -0.05 36 0 489 0
30MAR27 205.00 C 0.00 0.00 0.00 3.27 -0.04 36 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 2.66 -0.04 36 0 258 0
30MAR27 215.00 C 0.00 0.00 0.00 2.23 -0.04 36 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 1.86 -0.04 36 0 1,363 0
30MAR27 225.00 C 1.95 1.95 1.95 1.59 -0.05 36 30 674 0
30MAR27 230.00 C 0.00 0.00 0.00 1.29 -0.04 36 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 1.07 -0.04 36 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 0.89 -0.03 36 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.73 -0.06 36 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.61 -0.03 36 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.50 -0.04 36 0 87 0
30MAR27 260.00 C 0.98 0.98 0.98 0.41 -0.04 36 1 27 -1
30MAR27 265.00 C 0.00 0.00 0.00 0.34 -0.03 36 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.28 -0.03 36 0 1,111 0
30MAR27 275.00 C 0.00 0.00 0.00 0.23 -0.03 36 0 475 0
29JUN27 75.00 C 0.00 0.00 0.00 79.93 +1.31 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 77.42 +1.20 42 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 74.87 +1.05 38 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 72.48 +1.03 38 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 70.11 +1.60 38 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 66.37 +0.28 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 63.89 +1.08 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 62.32 +1.83 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 59.11 +1.02 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 56.93 +0.98 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 54.72 +0.91 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 52.59 +0.85 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 50.53 +0.84 27 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 48.47 +0.79 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 46.51 +0.76 31 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 44.57 +0.75 32 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 42.64 +0.69 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 40.83 +0.67 34 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 39.04 +0.66 34 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 37.26 +0.62 34 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 35.59 +0.56 35 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 33.98 +0.56 35 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 32.36 +0.56 35 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 30.81 +0.45 36 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 29.38 +0.45 36 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 27.94 +0.44 36 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 26.52 +0.39 36 0 54 0
29JUN27 142.50 C 0.00 0.00 0.00 25.99 +1.10 38 0 100 0
29JUN27 145.00 C 23.22 23.42 23.22 24.00 +0.34 37 38 302 +38
29JUN27 147.50 C 0.00 0.00 0.00 22.76 +0.33 37 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 21.55 +0.28 37 0 270 0
29JUN27 152.50 C 0.00 0.00 0.00 20.47 +0.24 37 0 179 0
29JUN27 155.00 C 0.00 0.00 0.00 19.43 +0.24 37 0 283 0
29JUN27 157.50 C 0.00 0.00 0.00 18.39 +0.22 37 0 90 0
29JUN27 160.00 C 0.00 0.00 0.00 17.37 +0.20 37 0 99 0
29JUN27 162.50 C 0.00 0.00 0.00 16.46 +0.15 37 0 156 0
29JUN27 165.00 C 0.00 0.00 0.00 15.61 +0.15 37 0 197 0
29JUN27 167.50 C 0.00 0.00 0.00 14.76 +0.13 37 0 283 0
29JUN27 170.00 C 0.00 0.00 0.00 13.93 +0.13 37 0 334 0
29JUN27 172.50 C 0.00 0.00 0.00 13.53 +0.48 38 0 307 0
29JUN27 175.00 C 0.00 0.00 0.00 12.83 +0.46 38 0 90 0
29JUN27 177.50 C 0.00 0.00 0.00 12.27 +0.56 38 0 308 0
29JUN27 180.00 C 0.00 0.00 0.00 11.51 +0.46 38 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 10.77 +0.38 38 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 10.20 +0.37 38 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 9.66 +0.36 38 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 9.15 +0.35 38 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 8.67 +0.38 38 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 8.22 +0.44 39 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 7.77 +0.20 39 0 105 0
29JUN27 200.00 C 6.97 6.97 6.97 7.10 +0.08 38 1 118 0
29JUN27 205.00 C 0.00 0.00 0.00 6.45 +0.19 38 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 5.73 +0.08 38 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 5.12 +0.06 39 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 4.54 -0.04 38 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 3.96 +0.02 38 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 3.54 -0.04 38 0 272 0
29JUN27 235.00 C 0.00 0.00 0.00 3.13 -0.07 38 0 315 0
29JUN27 240.00 C 0.00 0.00 0.00 2.72 -0.07 38 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 2.44 -0.06 38 0 89 0
29JUN27 250.00 C 0.00 0.00 0.00 2.16 -0.06 38 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 1.88 -0.06 38 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 1.66 -0.05 38 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 1.48 -0.05 38 0 99 0
29JUN27 270.00 C 0.00 0.00 0.00 1.30 -0.05 38 0 427 0
29JUN27 275.00 C 0.00 0.00 0.00 1.09 -0.05 38 0 37 0
29SEP27 75.00 C 0.00 0.00 0.00 79.93 +1.14 41 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 77.42 +0.99 38 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 74.87 +1.05 35 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 72.48 +1.03 34 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 70.11 +1.60 34 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 66.40 +0.31 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 64.25 +0.86 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 62.32 +1.05 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 59.99 +0.81 21 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 57.91 +0.79 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 55.87 +0.77 30 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 53.88 +0.77 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 51.94 +0.75 33 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 50.02 +0.73 34 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 48.12 +0.68 34 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 46.34 +0.71 35 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 44.61 +0.71 35 0 7 0
29SEP27 117.50 C 0.00 0.00 0.00 42.87 +0.68 36 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 41.23 +0.61 36 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 39.67 +0.60 36 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 38.12 +0.61 36 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 36.56 +0.56 37 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 35.13 +0.50 37 0 7 0
29SEP27 132.50 C 0.00 0.00 0.00 33.76 +0.50 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 32.39 +0.49 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 31.04 +0.49 37 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 29.76 +0.40 37 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 28.58 +0.39 38 0 90 0
29SEP27 145.00 C 0.00 0.00 0.00 27.41 +0.39 38 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 26.25 +0.39 38 0 120 0
29SEP27 150.00 C 0.00 0.00 0.00 25.09 +0.34 38 0 229 0
29SEP27 152.50 C 0.00 0.00 0.00 24.07 +0.30 38 0 141 0
29SEP27 155.00 C 0.00 0.00 0.00 23.09 +0.29 38 0 157 0
29SEP27 157.50 C 0.00 0.00 0.00 22.12 +0.29 38 0 185 0
29SEP27 160.00 C 0.00 0.00 0.00 21.14 +0.28 38 0 213 0
29SEP27 162.50 C 19.60 19.60 19.60 20.17 +0.24 38 12 270 0
29SEP27 165.00 C 0.00 0.00 0.00 19.34 +0.20 38 0 120 0
29SEP27 167.50 C 0.00 0.00 0.00 18.55 +0.21 38 0 120 0
29SEP27 170.00 C 0.00 0.00 0.00 17.76 +0.21 38 0 225 0
29SEP27 172.50 C 16.30 16.30 16.30 16.96 +0.20 38 1 90 0
29SEP27 175.00 C 0.00 0.00 0.00 16.17 +0.20 38 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 15.45 +0.13 38 0 244 0
29SEP27 180.00 C 0.00 0.00 0.00 14.82 +0.13 38 0 34 0
29SEP27 182.50 C 0.00 0.00 0.00 14.19 +0.13 38 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 13.56 +0.12 38 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 12.93 +0.12 38 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 12.30 +0.12 39 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 11.77 +0.08 38 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 11.63 +0.42 39 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 11.13 +0.40 39 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 10.63 +0.38 39 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 9.35 +0.06 39 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 8.99 +0.47 40 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 7.99 +0.13 39 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 7.12 -0.40 39 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 6.62 +0.13 39 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 6.01 0.00 39 0 0 0
29SEP27 235.00 C 5.61 5.61 5.61 5.56 -0.17 39 1 1 +1
29SEP27 240.00 C 0.00 0.00 0.00 5.16 -0.02 39 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 4.70 -0.02 40 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 4.31 -0.03 39 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 3.93 -0.02 39 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 3.54 -0.03 39 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 3.22 -0.03 39 0 46 0
TOTAL CALL 9,576 316,125 +2,362
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 459 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 439 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 419 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 400 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 330 0 351 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 282 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 267 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 253 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 238 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 224 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 210 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 196 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 182 0 489 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 169 0 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 156 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 143 0 333 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 130 0 504 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 117 0 987 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 105 0 608 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3,242 0
29SEP26 137.50 P 0.03 0.03 0.03 0.01 0.00 80 1 4,076 -1
29SEP26 140.00 P 0.05 0.05 0.05 0.01 0.00 68 60 7,848 -60
29SEP26 142.50 P 0.07 0.07 0.07 0.01 0.00 56 60 4,161 -60
29SEP26 145.00 P 0.03 0.09 0.03 0.01 0.00 44 108 4,810 -47
29SEP26 147.50 P 0.12 0.12 0.03 0.01 -0.04 32 1,430 3,868 -381
29SEP26 150.00 P 0.30 0.35 0.07 0.03 -0.31 23 879 24,510 -179
29SEP26 152.50 P 0.70 1.67 0.37 0.40 -0.92 21 1,935 30,873 -1,569
29SEP26 155.00 P 2.30 3.45 1.70 1.94 -1.12 22 350 53,991 -274
29SEP26 157.50 P 5.40 5.41 4.20 4.30 -1.27 0 309 2,635 -43
29SEP26 160.00 P 8.07 8.19 6.60 6.80 -1.27 0 277 7,653 -32
29SEP26 162.50 P 10.23 10.31 9.55 9.30 -1.10 0 105 1,918 -93
29SEP26 165.00 P 12.77 13.13 11.90 11.80 -1.10 0 166 611 0
29SEP26 167.50 P 15.22 15.47 14.28 14.30 -1.10 0 312 765 -18
29SEP26 170.00 P 17.90 17.90 16.78 16.80 -1.10 0 513 2,121 -104
29SEP26 172.50 P 20.13 20.67 19.09 19.30 -1.10 0 451 895 -50
29SEP26 175.00 P 22.70 22.85 22.00 21.80 -1.39 0 180 1,019 +5
29SEP26 177.50 P 25.13 25.67 24.11 24.30 -1.25 0 252 1,117 -106
29SEP26 180.00 P 27.63 27.79 26.51 26.80 -1.46 0 292 4,836 -261
29SEP26 182.50 P 30.47 30.47 29.60 29.30 -1.10 0 132 465 -180
29SEP26 185.00 P 32.63 32.85 32.06 31.80 -1.47 0 135 949 -287
29SEP26 187.50 P 35.40 35.40 35.40 34.30 -1.10 0 100 499 -197
29SEP26 190.00 P 0.00 0.00 0.00 37.14 -0.99 236 0 610 -186
29SEP26 192.50 P 39.08 39.08 39.08 39.30 -1.49 0 2 122 -101
29SEP26 195.00 P 0.00 0.00 0.00 42.15 -1.14 260 0 425 0
29SEP26 197.50 P 0.00 0.00 0.00 44.30 -1.48 0 0 277 0
29SEP26 200.00 P 47.80 47.80 47.80 47.04 -1.06 264 1 1,206 0
29SEP26 205.00 P 53.15 53.15 52.11 51.80 -1.35 0 5 983 -538
29SEP26 210.00 P 57.80 57.80 57.80 56.80 -1.47 0 10 271 -10
29SEP26 215.00 P 63.15 63.15 61.58 61.80 -1.35 0 2 528 -2
29SEP26 220.00 P 0.00 0.00 0.00 66.80 -1.10 0 0 209 0
29SEP26 225.00 P 73.14 73.14 73.14 71.80 -1.34 0 1 330 -62
29SEP26 230.00 P 77.08 77.13 77.03 76.80 -1.10 0 191 809 -191
29SEP26 235.00 P 0.00 0.00 0.00 81.80 -1.47 0 0 89 -2
29SEP26 240.00 P 0.00 0.00 0.00 86.80 -1.34 0 0 34 -2
29SEP26 245.00 P 0.00 0.00 0.00 91.80 -1.10 0 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 96.80 -1.36 0 0 98 0
29SEP26 255.00 P 0.00 0.00 0.00 101.80 -1.46 0 0 11 -1
29SEP26 260.00 P 0.00 0.00 0.00 106.80 -1.38 0 0 39 -1
29SEP26 265.00 P 0.00 0.00 0.00 111.80 -1.50 0 0 7 -15
29SEP26 270.00 P 0.00 0.00 0.00 116.80 -1.38 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.80 -1.22 0 0 7 -2
29SEP26 280.00 P 127.00 127.00 127.00 126.80 -1.42 0 1 13 -1
29SEP26 285.00 P 0.00 0.00 0.00 131.80 -1.20 0 0 0 -16
29SEP26 290.00 P 0.00 0.00 0.00 136.80 -1.34 0 0 1 -1
29SEP26 295.00 P 142.70 142.70 142.70 141.80 -1.20 0 5 0 -30
29SEP26 300.00 P 0.00 0.00 0.00 146.80 -1.20 0 0 0 -4
29SEP26 310.00 P 0.00 0.00 0.00 156.80 -1.33 0 0 0 -15
29SEP26 320.00 P 0.00 0.00 0.00 166.80 -1.34 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 176.80 -1.35 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 187.12 -1.01 678 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 196.80 -1.34 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 206.80 -1.32 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 216.80 -1.33 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 226.80 -1.33 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 236.80 -1.29 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 246.80 -1.43 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 256.80 -1.20 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 266.80 -1.43 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 276.80 -1.32 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 286.80 -1.19 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 296.80 -1.21 0 0 239 0
02OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 141.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
02OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
02OCT26 144.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
02OCT26 145.00 P 0.10 0.10 0.10 0.01 -0.04 22 15 15 +15
02OCT26 146.00 P 0.00 0.00 0.00 0.01 -0.08 19 0 20 0
02OCT26 147.00 P 0.18 0.18 0.18 0.03 -0.14 20 15 56 +15
02OCT26 148.00 P 0.25 0.30 0.25 0.05 -0.24 19 55 145 +55
02OCT26 149.00 P 0.37 0.45 0.37 0.11 -0.35 19 46 278 0
02OCT26 150.00 P 0.53 0.68 0.30 0.23 -0.50 19 94 1,403 -9
02OCT26 152.50 P 1.37 1.64 1.05 0.86 -0.93 18 77 1,108 -30
02OCT26 155.00 P 0.00 0.00 0.00 2.28 -1.21 18 0 740 0
02OCT26 157.50 P 0.00 0.00 0.00 4.50 -1.07 22 0 45 0
02OCT26 160.00 P 0.00 0.00 0.00 6.80 -1.27 0 0 104 0
02OCT26 162.50 P 0.00 0.00 0.00 9.30 -1.10 0 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 11.80 -1.10 0 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 14.30 -1.10 0 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 16.80 -1.10 0 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 19.30 -1.10 0 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 21.80 -1.39 0 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 24.30 -1.57 0 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 26.80 -1.55 0 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 29.74 -1.10 107 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 32.23 -1.13 113 0 1 0
02OCT26 187.50 P 0.00 0.00 0.00 34.74 -1.12 120 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 37.23 -1.13 125 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 39.72 -1.13 130 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 42.21 -1.13 135 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 44.71 -1.13 141 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 47.23 -1.10 148 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 49.71 -1.14 152 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 52.22 -1.11 158 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
09OCT26 132.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
09OCT26 133.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
09OCT26 134.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
09OCT26 135.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
09OCT26 136.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
09OCT26 137.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
09OCT26 138.00 P 0.10 0.10 0.10 0.01 - 23 13 13 -
09OCT26 139.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
09OCT26 140.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
09OCT26 141.00 P 0.00 0.00 0.00 0.02 - 21 0 0 -
09OCT26 142.00 P 0.00 0.00 0.00 0.03 - 20 0 0 -
09OCT26 143.00 P 0.00 0.00 0.00 0.05 - 20 0 0 -
09OCT26 144.00 P 0.00 0.00 0.00 0.08 - 20 0 0 -
09OCT26 145.00 P 0.00 0.00 0.00 0.12 - 20 0 0 -
09OCT26 146.00 P 0.00 0.00 0.00 0.19 - 20 0 0 -
09OCT26 147.00 P 0.00 0.00 0.00 0.30 - 20 0 0 -
09OCT26 148.00 P 0.84 0.95 0.68 0.44 - 20 54 16 -
09OCT26 149.00 P 1.15 1.24 0.83 0.63 - 20 39 39 -
09OCT26 150.00 P 1.28 1.57 0.99 0.87 - 20 306 278 -
09OCT26 152.50 P 2.26 2.78 1.88 1.80 - 20 506 491 -
09OCT26 155.00 P 4.37 4.37 4.37 3.19 - 21 15 15 -
09OCT26 157.50 P 0.00 0.00 0.00 5.02 - 21 0 0 -
09OCT26 160.00 P 0.00 0.00 0.00 7.00 - 20 0 0 -
09OCT26 162.50 P 0.00 0.00 0.00 9.34 - 20 0 0 -
09OCT26 165.00 P 0.00 0.00 0.00 11.80 - 0 0 0 -
09OCT26 167.50 P 0.00 0.00 0.00 14.30 - 0 0 0 -
09OCT26 170.00 P 0.00 0.00 0.00 16.80 - 0 0 0 -
09OCT26 172.50 P 0.00 0.00 0.00 19.30 - 0 0 0 -
09OCT26 175.00 P 0.00 0.00 0.00 21.80 - 0 0 0 -
09OCT26 177.50 P 0.00 0.00 0.00 24.30 - 0 0 0 -
09OCT26 180.00 P 0.00 0.00 0.00 26.80 - 0 0 0 -
09OCT26 182.50 P 0.00 0.00 0.00 29.74 - 66 0 0 -
09OCT26 185.00 P 0.00 0.00 0.00 32.23 - 70 0 0 -
09OCT26 187.50 P 0.00 0.00 0.00 34.74 - 74 0 0 -
09OCT26 190.00 P 0.00 0.00 0.00 37.23 - 77 0 0 -
09OCT26 192.50 P 0.00 0.00 0.00 39.72 - 80 0 0 -
09OCT26 195.00 P 0.00 0.00 0.00 42.21 - 84 0 0 -
09OCT26 197.50 P 0.00 0.00 0.00 44.71 - 87 0 0 -
09OCT26 200.00 P 0.00 0.00 0.00 47.23 - 91 0 0 -
09OCT26 202.50 P 0.00 0.00 0.00 49.71 - 94 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 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 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 120.00 P 0.16 0.16 0.16 0.01 0.00 30 3 175 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 0.00 28 0 306 0
29OCT26 125.00 P 0.16 0.16 0.16 0.01 0.00 25 8 100 -1
29OCT26 127.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 436 0
29OCT26 130.00 P 0.25 0.26 0.25 0.03 -0.03 24 21 889 -21
29OCT26 132.50 P 0.35 0.36 0.28 0.05 -0.06 23 775 1,213 +626
29OCT26 135.00 P 0.40 0.41 0.39 0.11 -0.10 23 23 696 0
29OCT26 137.50 P 0.51 0.51 0.51 0.21 -0.17 23 10 1,083 +10
29OCT26 140.00 P 0.94 1.00 0.67 0.40 -0.25 23 1,112 12,967 +1,037
29OCT26 142.50 P 1.22 1.22 1.00 0.70 -0.36 23 59 2,649 +41
29OCT26 145.00 P 1.84 1.87 1.50 1.14 -0.48 23 50 9,875 0
29OCT26 147.50 P 2.38 2.60 1.99 1.78 -0.60 23 99 3,407 +33
29OCT26 150.00 P 3.20 3.64 2.86 2.64 -0.72 23 5,420 14,884 +4,866
29OCT26 152.50 P 4.70 5.00 3.97 3.74 -0.84 23 205 2,330 +8
29OCT26 155.00 P 6.00 6.30 5.37 5.08 -0.95 24 117 2,411 +6
29OCT26 157.50 P 7.90 7.90 7.90 6.66 -1.04 24 33 2,264 +33
29OCT26 160.00 P 9.70 9.70 9.00 8.48 -1.09 24 25 4,036 +24
29OCT26 162.50 P 10.85 10.85 10.85 10.50 -1.12 25 5 631 0
29OCT26 165.00 P 0.00 0.00 0.00 12.68 -1.14 26 15 501 +15
29OCT26 167.50 P 15.60 15.60 15.60 14.55 -1.51 23 50 269 +50
29OCT26 170.00 P 19.47 19.47 18.05 16.90 -1.11 23 411 646 +367
29OCT26 172.50 P 0.00 0.00 0.00 19.32 -1.11 23 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 21.80 -1.39 0 0 47 0
29OCT26 177.50 P 0.00 0.00 0.00 24.30 -1.86 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 26.80 -1.88 0 0 96 0
29OCT26 182.50 P 0.00 0.00 0.00 30.18 -1.13 47 0 1 0
29OCT26 185.00 P 31.22 31.22 31.22 32.75 -0.84 51 15 35 +15
29OCT26 187.50 P 0.00 0.00 0.00 35.13 -0.92 52 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 37.61 -0.92 54 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 40.07 -1.43 56 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 42.53 -1.43 58 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 45.05 -1.39 60 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 47.51 -1.42 62 0 1 0
29OCT26 205.00 P 0.00 0.00 0.00 52.44 -1.27 65 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 57.42 -1.27 69 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 62.41 -1.25 73 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 67.41 -1.25 76 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 72.37 -1.25 79 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 77.36 -1.25 82 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 82.34 -1.25 85 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 87.33 -1.25 89 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 92.30 -1.26 91 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 97.30 -1.25 94 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 102.28 -1.25 97 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 107.26 -1.26 100 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 112.26 -1.25 102 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 117.26 -1.24 105 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 122.26 -1.23 108 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 182 0
27NOV26 115.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 18 0
27NOV26 117.50 P 0.00 0.00 0.00 0.06 -0.04 29 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.10 -0.06 29 0 338 0
27NOV26 122.50 P 0.00 0.00 0.00 0.16 -0.09 29 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.25 -0.13 29 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 0.39 -0.16 29 0 1,075 0
27NOV26 130.00 P 0.00 0.00 0.00 0.56 -0.24 29 10 803 +10
27NOV26 132.50 P 0.00 0.00 0.00 0.82 -0.29 29 0 196 0
27NOV26 135.00 P 2.07 2.07 1.67 1.16 -0.34 29 11 524 0
27NOV26 137.50 P 2.43 2.43 2.28 1.58 -0.41 29 52 483 -21
27NOV26 140.00 P 3.03 3.16 2.45 2.10 -0.51 29 216 3,426 +208
27NOV26 142.50 P 3.63 3.63 3.09 2.74 -0.60 29 96 1,576 +66
27NOV26 145.00 P 4.35 4.35 3.90 3.53 -0.65 29 306 8,823 +12
27NOV26 147.50 P 5.40 5.40 4.71 4.44 -0.74 29 276 1,286 +81
27NOV26 150.00 P 6.28 6.82 5.79 5.48 -0.84 29 3,436 6,165 +3,101
27NOV26 152.50 P 7.85 8.14 7.05 6.68 -0.89 29 829 2,783 +381
27NOV26 155.00 P 9.25 9.57 8.43 8.04 -0.94 29 83 2,003 +11
27NOV26 157.50 P 10.46 10.46 10.44 9.51 -1.02 30 30 1,232 0
27NOV26 160.00 P 0.00 0.00 0.00 11.13 -1.04 30 0 1,096 0
27NOV26 162.50 P 0.00 0.00 0.00 12.90 -0.67 30 0 242 0
27NOV26 165.00 P 0.00 0.00 0.00 14.32 -1.10 28 0 135 0
27NOV26 167.50 P 0.00 0.00 0.00 16.25 -1.10 28 0 48 0
27NOV26 170.00 P 0.00 0.00 0.00 18.28 -1.12 28 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 20.37 -1.13 28 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 22.57 -1.13 28 0 66 0
27NOV26 177.50 P 0.00 0.00 0.00 24.82 -1.91 28 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 27.13 -1.98 29 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 30.38 -1.16 37 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 32.85 -1.15 39 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 35.36 -1.15 41 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 37.91 -1.14 43 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 40.48 -1.13 46 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 43.05 -1.14 48 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 45.59 -1.08 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 48.03 -1.09 51 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 52.91 -1.11 54 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 57.82 -1.12 56 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 62.76 -1.09 59 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 67.67 -1.12 60 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 72.63 -1.08 63 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 77.56 -1.11 65 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 82.51 -1.11 67 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 87.47 -1.11 69 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 92.45 -1.11 71 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 97.42 -1.13 73 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 102.39 -1.14 75 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 107.36 -1.16 77 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 112.42 -1.09 80 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 117.27 -1.23 79 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 122.26 -1.23 81 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 110 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 111 0
30DEC26 105.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.07 -0.03 31 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 0.16 -0.07 30 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.23 -0.10 30 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 0.33 -0.12 30 0 36 0
30DEC26 120.00 P 1.22 1.22 1.12 0.47 -0.18 30 19 925 0
30DEC26 122.50 P 0.00 0.00 0.00 0.65 -0.22 30 0 206 0
30DEC26 125.00 P 0.00 0.00 0.00 0.89 -0.25 30 0 522 0
30DEC26 127.50 P 0.00 0.00 0.00 1.17 -0.33 31 0 863 0
30DEC26 130.00 P 2.62 2.62 2.23 1.53 -0.31 31 14 5,453 -4
30DEC26 132.50 P 2.65 2.65 2.65 1.96 -0.43 31 75 699 +75
30DEC26 135.00 P 3.42 3.42 3.17 2.46 -0.52 31 80 1,107 +40
30DEC26 137.50 P 4.11 4.11 3.69 3.09 -0.54 31 27 740 -9
30DEC26 140.00 P 4.87 4.95 4.31 3.76 -0.66 31 76 6,503 +16
30DEC26 142.50 P 5.68 5.68 5.35 4.58 -0.67 31 13 1,968 +3
30DEC26 145.00 P 6.68 6.68 6.19 5.49 -0.77 31 112 5,674 +102
30DEC26 147.50 P 7.23 7.23 7.15 6.50 -0.81 31 14 1,905 -4
30DEC26 150.00 P 9.00 9.00 8.17 7.64 -0.89 31 106 5,249 +86
30DEC26 152.50 P 10.28 10.28 9.65 8.86 -0.93 31 227 1,904 +140
30DEC26 155.00 P 12.01 12.01 10.85 10.23 -0.98 31 20 2,593 -1
30DEC26 157.50 P 13.27 13.28 12.65 11.65 -1.03 31 52 2,438 +4
30DEC26 160.00 P 0.00 0.00 0.00 13.24 -1.07 32 0 1,476 0
30DEC26 162.50 P 16.60 16.60 15.94 14.87 -1.10 32 16 1,013 -1
30DEC26 165.00 P 0.00 0.00 0.00 16.65 -1.13 32 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 18.48 -0.57 32 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 19.84 -1.13 30 0 1,382 0
30DEC26 172.50 P 0.00 0.00 0.00 21.78 -1.14 30 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 23.81 -1.90 30 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 25.90 -1.97 30 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 28.88 -1.20 34 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 31.16 -1.20 35 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 33.47 -1.19 36 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 35.85 -1.19 37 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 38.25 -1.18 38 0 199 0
30DEC26 192.50 P 0.00 0.00 0.00 40.70 -1.18 39 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 43.18 -1.17 41 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 45.69 -1.13 42 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 48.22 -1.00 44 0 1,577 0
30DEC26 205.00 P 0.00 0.00 0.00 53.22 -0.80 47 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 58.08 -1.02 49 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 62.94 -1.05 50 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 67.84 -1.03 52 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 72.75 -1.03 54 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 77.66 -1.05 55 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 82.61 -1.01 57 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 87.56 -1.02 58 0 1,439 0
30DEC26 245.00 P 92.75 92.83 92.73 92.49 -1.07 60 340 1,580 +261
30DEC26 250.00 P 0.00 0.00 0.00 97.44 -1.11 61 0 230 0
30DEC26 255.00 P 0.00 0.00 0.00 102.40 -1.13 63 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 107.37 -1.15 65 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 112.42 -1.09 67 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 117.29 -1.21 67 0 58 0
30DEC26 275.00 P 0.00 0.00 0.00 122.26 -1.23 68 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 127.23 -1.12 70 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 132.35 -1.00 73 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 137.21 -1.11 73 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 142.32 -0.98 76 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 147.32 -0.98 77 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 157.15 -1.11 78 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 167.14 -1.08 81 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 177.11 -1.10 83 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 187.12 -1.05 86 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 197.03 -1.13 86 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 17 0
30MAR27 77.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.12 -0.03 36 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.17 -0.04 36 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.23 -0.06 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.31 -0.06 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.42 -0.09 36 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.55 -0.09 36 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 0.70 -0.11 36 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.86 -0.14 36 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.07 -0.18 36 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 1.34 -0.18 36 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 1.61 -0.24 36 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 1.97 -0.25 36 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 2.35 -0.27 36 0 14 0
30MAR27 120.00 P 0.00 0.00 0.00 2.79 -0.43 36 0 3,776 0
30MAR27 122.50 P 4.20 4.20 4.20 3.39 -0.35 36 1 188 0
30MAR27 125.00 P 0.00 0.00 0.00 3.93 -0.43 36 0 542 0
30MAR27 127.50 P 0.00 0.00 0.00 4.60 -0.44 36 0 534 0
30MAR27 130.00 P 7.30 7.30 7.30 5.28 -0.45 36 10 1,336 -10
30MAR27 132.50 P 0.00 0.00 0.00 6.03 -0.55 36 0 489 0
30MAR27 135.00 P 0.00 0.00 0.00 6.89 -0.54 36 0 558 0
30MAR27 137.50 P 8.63 8.63 8.63 7.74 -0.60 36 15 700 +15
30MAR27 140.00 P 9.75 9.80 9.73 8.73 -0.66 36 40 1,696 +25
30MAR27 142.50 P 0.00 0.00 0.00 9.78 -0.66 36 0 764 0
30MAR27 145.00 P 11.73 11.73 11.60 10.84 -0.71 36 17 1,056 0
30MAR27 147.50 P 12.75 12.75 12.75 12.05 -0.76 36 2 1,923 +2
30MAR27 150.00 P 15.50 15.50 14.20 13.30 -0.76 36 19 3,867 -1
30MAR27 152.50 P 15.66 15.66 15.46 14.56 -0.81 37 2 1,475 +1
30MAR27 155.00 P 17.35 17.35 16.66 15.97 -0.86 37 175 2,550 +175
30MAR27 157.50 P 0.00 0.00 0.00 17.43 -0.86 37 0 1,836 0
30MAR27 160.00 P 0.00 0.00 0.00 18.89 -0.88 37 0 1,721 0
30MAR27 162.50 P 21.85 21.85 21.85 20.47 -0.95 37 10 890 +10
30MAR27 165.00 P 0.00 0.00 0.00 22.13 -0.95 37 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 23.80 -0.95 37 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 25.50 -1.02 37 0 351 0
30MAR27 172.50 P 0.00 0.00 0.00 27.35 -1.02 38 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 29.20 -1.03 38 0 272 0
30MAR27 177.50 P 0.00 0.00 0.00 31.07 -1.03 38 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 33.03 -1.07 38 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 35.05 -1.08 38 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 37.08 -1.08 39 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 39.12 -1.10 39 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 41.27 -1.11 39 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 43.44 -1.12 40 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 45.63 -1.12 40 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 47.83 -1.13 40 0 76 0
30MAR27 200.00 P 51.00 51.00 51.00 50.11 -1.14 41 1 104 +1
30MAR27 205.00 P 0.00 0.00 0.00 54.72 -1.14 42 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 59.43 -1.15 43 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 64.25 -1.06 44 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.04 -0.93 45 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 73.73 -0.95 46 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 78.44 -0.98 47 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 83.23 -0.99 47 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 88.05 -0.78 48 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 92.89 -1.05 49 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 97.79 -0.81 50 0 144 0
30MAR27 255.00 P 0.00 0.00 0.00 102.67 -0.86 51 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 107.59 -1.05 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 112.48 -1.07 52 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 117.29 -1.21 52 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 122.40 -1.09 54 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.26 -0.06 38 0 34 0
29JUN27 80.00 P 1.22 1.22 1.22 0.35 -0.06 38 20 20 +20
29JUN27 82.50 P 0.00 0.00 0.00 0.45 -0.09 38 0 5 0
29JUN27 85.00 P 1.62 1.62 1.62 0.57 -0.10 38 1 174 -1
29JUN27 87.50 P 0.00 0.00 0.00 0.70 -0.11 38 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 0.89 -0.12 38 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.12 -0.13 38 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.31 -0.23 38 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.59 -0.24 38 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 1.88 -0.28 38 0 121 0
29JUN27 102.50 P 0.00 0.00 0.00 2.24 -0.32 38 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 2.63 -0.34 38 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 3.02 -0.43 38 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 3.53 -0.34 38 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 4.18 -0.34 39 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 4.72 -0.43 39 0 70 0
29JUN27 117.50 P 0.00 0.00 0.00 5.41 -0.44 39 0 115 0
29JUN27 120.00 P 0.00 0.00 0.00 6.10 -0.45 39 0 188 0
29JUN27 122.50 P 7.69 7.69 7.69 6.80 -0.51 39 30 30 +15
29JUN27 125.00 P 0.00 0.00 0.00 7.64 -0.54 39 0 1,595 0
29JUN27 127.50 P 0.00 0.00 0.00 8.51 -0.55 39 0 280 0
29JUN27 130.00 P 10.19 10.19 10.19 9.38 -0.56 39 1 196 +1
29JUN27 132.50 P 0.00 0.00 0.00 10.34 -0.65 39 0 246 0
29JUN27 135.00 P 0.00 0.00 0.00 11.40 -0.66 39 0 438 0
29JUN27 137.50 P 13.13 13.13 13.13 12.47 -0.66 39 15 368 0
29JUN27 140.00 P 14.78 14.78 14.78 13.54 -0.72 39 8 1,477 -8
29JUN27 142.50 P 0.00 0.00 0.00 14.76 -0.76 39 0 156 0
29JUN27 145.00 P 16.50 16.50 16.50 16.02 -0.77 39 2 485 +2
29JUN27 147.50 P 0.00 0.00 0.00 17.29 -0.78 39 0 245 0
29JUN27 150.00 P 19.66 19.96 19.10 18.56 -0.84 39 17 1,243 -7
29JUN27 152.50 P 20.73 20.73 20.73 20.00 -0.87 39 15 339 -9
29JUN27 155.00 P 22.47 22.47 22.47 21.47 -0.87 39 15 650 +15
29JUN27 157.50 P 0.00 0.00 0.00 22.94 -0.44 39 0 422 0
29JUN27 160.00 P 0.00 0.00 0.00 24.37 -0.53 39 0 1,249 0
29JUN27 162.50 P 0.00 0.00 0.00 25.50 -0.97 39 0 195 0
29JUN27 165.00 P 0.00 0.00 0.00 27.10 -0.99 39 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 29.32 -0.98 40 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 31.00 -0.97 40 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 32.72 -1.02 40 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 34.55 -1.03 40 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 36.39 -1.03 40 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 38.23 -1.04 40 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 40.07 -1.05 40 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 42.00 -1.08 41 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 43.99 -1.09 41 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 45.99 -1.08 41 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 47.98 -1.10 41 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 49.99 -1.09 41 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 52.05 -1.11 41 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 54.17 -1.12 42 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 58.44 -1.12 42 0 31 0
29JUN27 210.00 P 64.00 64.00 64.00 62.72 -1.13 42 10 545 0
29JUN27 215.00 P 0.00 0.00 0.00 67.20 -1.14 43 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 71.70 -1.07 44 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 76.23 -0.99 44 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 80.92 -0.80 45 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 85.47 -0.80 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 90.06 -0.79 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 94.67 -0.81 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 99.33 -0.78 47 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 104.00 -0.78 47 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 108.69 -0.78 47 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 113.40 -0.82 48 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 118.14 -0.90 48 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 122.89 -1.00 48 0 4 0
29SEP27 75.00 P 0.00 0.00 0.00 0.55 -0.07 39 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 0.71 -0.07 39 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 0.86 -0.11 39 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 1.07 -0.11 39 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.28 -0.12 39 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.54 -0.16 39 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 1.84 -0.16 39 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.14 -0.19 39 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 2.52 -0.22 39 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 2.93 -0.23 39 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 3.35 -0.24 40 0 12 0
29SEP27 102.50 P 0.00 0.00 0.00 3.85 -0.29 40 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 4.40 -0.29 40 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 4.95 -0.30 40 0 0 0
29SEP27 110.00 P 6.39 6.39 6.39 5.55 -0.38 40 1 105 0
29SEP27 112.50 P 0.00 0.00 0.00 6.26 -0.38 40 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 6.97 -0.39 40 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 7.69 -0.41 40 0 35 0
29SEP27 120.00 P 0.00 0.00 0.00 8.52 -0.48 40 0 42 0
29SEP27 122.50 P 0.00 0.00 0.00 9.41 -0.48 40 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 10.30 -0.49 40 0 27 0
29SEP27 127.50 P 0.00 0.00 0.00 11.21 -0.53 40 0 35 0
29SEP27 130.00 P 0.00 0.00 0.00 12.24 -0.59 40 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 13.33 -0.59 40 0 50 0
29SEP27 135.00 P 15.05 15.05 15.05 14.42 -0.59 40 5 92 0
29SEP27 137.50 P 0.00 0.00 0.00 15.52 -0.60 40 0 31 0
29SEP27 140.00 P 0.00 0.00 0.00 16.71 -0.69 40 0 126 0
29SEP27 142.50 P 0.00 0.00 0.00 17.99 -0.70 40 0 36 0
29SEP27 145.00 P 0.00 0.00 0.00 19.29 -0.70 40 0 37 0
29SEP27 147.50 P 0.00 0.00 0.00 20.58 -0.71 40 0 111 0
29SEP27 150.00 P 22.45 22.45 22.45 21.89 -0.77 40 2 278 +2
29SEP27 152.50 P 0.00 0.00 0.00 23.36 -0.79 40 0 269 0
29SEP27 155.00 P 0.00 0.00 0.00 24.85 -0.80 40 0 224 0
29SEP27 157.50 P 0.00 0.00 0.00 26.35 -0.80 40 0 128 0
29SEP27 160.00 P 0.00 0.00 0.00 27.85 -0.81 41 0 82 0
29SEP27 162.50 P 0.00 0.00 0.00 29.01 -0.85 40 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 30.60 -0.86 40 0 738 0
29SEP27 167.50 P 0.00 0.00 0.00 32.20 -0.90 40 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 34.40 -0.89 41 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 36.10 -0.89 41 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 37.80 -0.91 41 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 39.59 -0.96 41 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 41.45 -0.96 41 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 43.31 -0.97 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 45.18 -0.98 41 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 47.06 -0.97 41 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 48.94 -0.99 42 0 4 0
29SEP27 192.50 P 0.00 0.00 0.00 50.92 -1.02 42 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 52.94 -1.03 42 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 54.96 -1.03 42 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 56.99 -1.03 42 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 61.06 -1.04 42 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 65.29 -1.07 43 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 69.60 -1.08 43 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 73.93 -1.04 44 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 78.33 -0.96 44 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 82.86 -0.81 45 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 87.41 -0.69 45 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 91.79 -0.82 45 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 96.30 -0.81 46 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 100.83 -0.81 46 0 5 0
29SEP27 255.00 P 0.00 0.00 0.00 105.41 -0.80 46 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 109.99 -0.83 46 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 114.62 -0.80 47 0 3 0
TOTAL PUT 24,926 398,139 +6,843
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$ 11.930
29SEP26 8.00 C 0.00 0.00 0.00 3.95 +0.02 391 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.70 +0.02 365 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.45 +0.03 339 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.20 +0.03 314 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.95 +0.03 289 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.70 +0.03 265 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.45 +0.03 241 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.20 +0.04 218 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.95 +0.04 195 0 10 0
29SEP26 10.50 C 0.00 0.00 0.00 1.46 +0.05 164 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.96 +0.05 115 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.48 +0.05 78 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 1,132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 +0.04 90 0 757 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 +0.03 128 0 1,271 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 +0.02 156 0 1,720 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 176 0 2,265 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 183 0 1,228 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 210 0 3,827 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 234 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 258 0 965 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 281 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 302 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 323 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 343 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 362 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 381 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 399 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 416 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 449 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 480 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 510 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 537 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 564 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 589 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 613 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 636 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 658 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 679 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 700 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 719 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 738 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 756 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.98 +0.03 76 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.73 +0.03 70 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.48 +0.02 65 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.23 +0.02 60 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.99 +0.03 59 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.73 +0.01 50 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.49 +0.02 49 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.27 +0.07 51 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.97 +0.01 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.51 +0.01 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.07 -0.01 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.67 -0.04 29 0 171 0
29OCT26 12.00 C 0.41 0.41 0.40 0.40 -0.02 30 49 74 +49
29OCT26 12.50 C 0.00 0.00 0.00 0.21 -0.01 30 0 1,820 0
29OCT26 13.00 C 0.11 0.12 0.11 0.11 0.00 31 70 2,057 0
29OCT26 13.50 C 0.05 0.05 0.05 0.05 0.00 31 5 2,100 0
29OCT26 14.00 C 0.04 0.04 0.04 0.03 +0.01 33 75 1,172 +75
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 4.04 +0.06 65 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.79 +0.05 60 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.54 +0.04 56 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.30 +0.05 54 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.05 +0.04 50 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.81 +0.04 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.57 +0.04 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.33 +0.07 42 0 0 0
27NOV26 10.00 C 2.09 2.09 2.09 2.04 +0.01 33 125 125 +125
27NOV26 10.50 C 0.00 0.00 0.00 1.61 +0.01 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.21 0.00 32 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.86 -0.02 30 0 92 0
27NOV26 12.00 C 0.00 0.00 0.00 0.59 0.00 30 0 247 0
27NOV26 12.50 C 0.00 0.00 0.00 0.38 -0.01 30 0 255 0
27NOV26 13.00 C 0.00 0.00 0.00 0.24 -0.01 30 0 389 0
27NOV26 13.50 C 0.17 0.17 0.17 0.15 -0.01 31 20 763 +20
27NOV26 14.00 C 0.00 0.00 0.00 0.09 0.00 31 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 0.00 32 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 0.00 33 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.08 +0.05 55 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.83 +0.05 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.59 +0.05 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.35 +0.05 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.11 +0.05 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.87 +0.04 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.63 +0.04 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.40 +0.08 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.18 +0.08 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.71 +0.02 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.34 0.00 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.01 0.00 30 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.74 0.00 30 0 255 0
30DEC26 12.50 C 0.57 0.57 0.54 0.53 -0.01 30 45 662 +23
30DEC26 13.00 C 0.40 0.40 0.37 0.37 0.00 30 30 1,377 0
30DEC26 13.50 C 0.28 0.28 0.28 0.25 -0.01 30 10 1,166 +10
30DEC26 14.00 C 0.00 0.00 0.00 0.17 0.00 30 0 1,852 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 1,154 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 0.00 31 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 31 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 31 0 1,994 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 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 46 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.20 +0.05 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.96 +0.05 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.73 +0.05 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.49 +0.04 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.27 +0.04 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.04 +0.03 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.83 +0.04 36 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.62 +0.04 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.42 +0.04 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.04 +0.08 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.65 +0.01 31 0 30 0
30MAR27 11.50 C 0.00 0.00 0.00 1.35 +0.01 31 0 240 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 0.00 31 0 500 0
30MAR27 12.50 C 0.00 0.00 0.00 0.88 0.00 31 0 270 0
30MAR27 13.00 C 0.00 0.00 0.00 0.70 +0.01 31 0 1,529 0
30MAR27 13.50 C 0.00 0.00 0.00 0.54 -0.01 30 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 -0.01 30 0 531 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 -0.01 30 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 -0.01 30 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.01 30 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 445 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 0.00 30 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 30 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 39 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 4.28 +0.04 45 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.05 +0.04 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.82 +0.03 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.60 +0.04 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.38 +0.03 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.17 +0.03 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.96 +0.03 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.77 +0.03 37 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.57 +0.02 36 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 2.21 +0.09 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.83 +0.02 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.54 +0.01 32 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 1.32 0.00 33 0 160 0
29JUN27 12.50 C 0.00 0.00 0.00 1.06 0.00 31 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.90 0.00 32 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 0.72 -0.02 31 0 338 0
29JUN27 14.00 C 0.00 0.00 0.00 0.58 -0.03 31 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 0.46 -0.03 31 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.36 -0.03 30 0 1,916 0
29JUN27 15.50 C 0.00 0.00 0.00 0.28 -0.04 30 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.22 -0.03 30 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.16 -0.04 29 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 4.30 +0.04 43 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 4.08 +0.05 41 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.86 +0.05 40 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.64 +0.04 39 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.43 +0.04 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.23 +0.04 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.04 +0.04 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.85 +0.04 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.67 +0.04 36 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 2.30 0.00 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.99 -0.01 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.72 -0.01 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.51 +0.01 33 0 5 0
29SEP27 12.50 C 0.00 0.00 0.00 1.30 +0.01 33 0 75 0
29SEP27 13.00 C 0.00 0.00 0.00 1.10 0.00 33 0 55 0
29SEP27 13.50 C 0.00 0.00 0.00 0.96 0.00 33 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.83 0.00 33 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.72 0.00 33 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.62 0.00 34 0 7 0
29SEP27 15.50 C 0.00 0.00 0.00 0.54 0.00 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.47 +0.01 34 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.41 +0.01 34 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.35 0.00 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 0.27 +0.01 34 0 12 0
29SEP27 18.50 C 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.20 0.00 35 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 66 0
TOTAL CALL 429 90,754 +302
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 261 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 239 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 217 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 174 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 152 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.02 116 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 +0.03 79 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.05 36 0 2,418 0
29SEP26 12.50 P 0.55 0.55 0.55 0.62 +0.02 91 40 4,470 -92
29SEP26 13.00 P 0.95 1.07 0.95 1.12 +0.03 137 43 530 -2,601
29SEP26 13.50 P 1.55 1.55 1.55 1.63 +0.04 186 3 30 0
29SEP26 14.00 P 1.95 1.95 1.95 2.15 +0.06 242 5 186 0
29SEP26 14.50 P 0.00 0.00 0.00 2.67 +0.08 295 0 113 0
29SEP26 15.00 P 0.00 0.00 0.00 3.19 +0.10 347 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.72 +0.13 406 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.24 +0.15 454 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.77 +0.18 510 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.30 +0.21 563 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.83 +0.24 614 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 6.36 +0.27 664 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.90 +0.31 718 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.44 +0.35 771 0 45 0
29SEP26 19.50 P 0.00 0.00 0.00 7.98 +0.39 823 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.52 +0.43 873 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 9.62 +0.53 982 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.72 +0.631,087 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.82 +0.731,188 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.94 +0.851,297 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.06 +0.971,402 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.19 +1.101,505 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.34 +1.251,612 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.49 +1.401,716 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.64 +1.551,818 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 19.81 +1.721,926 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 20.98 +1.892,032 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 22.15 +2.062,136 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 23.32 +2.232,238 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 24.50 +2.412,343 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 20 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 120 0
29OCT26 11.00 P 0.10 0.10 0.10 0.11 -0.02 32 213 1,640 +213
29OCT26 11.50 P 0.00 0.00 0.00 0.23 -0.03 30 0 1,908 0
29OCT26 12.00 P 0.38 0.43 0.38 0.43 -0.03 29 103 3,734 +71
29OCT26 12.50 P 0.72 0.72 0.72 0.74 -0.02 29 20 2,070 +20
29OCT26 13.00 P 1.12 1.12 1.12 1.15 -0.02 30 18 8,728 +18
29OCT26 13.50 P 0.00 0.00 0.00 1.63 +0.02 36 0 932 0
29OCT26 14.00 P 0.00 0.00 0.00 2.15 +0.06 46 0 2,982 0
29OCT26 14.50 P 0.00 0.00 0.00 2.67 +0.08 56 0 724 -30
29OCT26 15.00 P 0.00 0.00 0.00 3.19 +0.10 65 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 3.72 +0.13 76 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.24 +0.15 85 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.77 +0.18 94 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.30 +0.21 104 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.83 +0.24 113 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.36 +0.27 122 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.90 +0.31 132 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 7.44 +0.35 141 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.98 +0.39 151 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 8.52 +0.43 160 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 9.62 +0.53 180 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 10.72 +0.63 199 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 13 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 30 0
27NOV26 10.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 76 0
27NOV26 10.50 P 0.11 0.11 0.11 0.12 -0.01 32 100 466 +100
27NOV26 11.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 1,051 0
27NOV26 11.50 P 0.00 0.00 0.00 0.37 -0.02 30 0 1,273 0
27NOV26 12.00 P 0.00 0.00 0.00 0.58 -0.03 29 0 476 0
27NOV26 12.50 P 0.86 0.86 0.86 0.89 -0.01 30 5 1,059 +5
27NOV26 13.00 P 1.21 1.21 1.21 1.24 -0.04 29 1 328 0
27NOV26 13.50 P 0.00 0.00 0.00 1.66 -0.03 30 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.15 +0.01 34 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 2.67 +0.08 42 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 3.19 +0.10 48 0 20 0
27NOV26 15.50 P 0.00 0.00 0.00 3.72 +0.13 56 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 4.24 +0.15 62 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.77 +0.18 69 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.30 +0.21 76 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.83 +0.24 83 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.36 +0.27 89 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.90 +0.31 97 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 7.44 +0.35 104 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.98 +0.39 110 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 8.52 +0.43 117 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 9.62 +0.53 131 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 10.72 +0.63 145 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 34 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 26 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 0.00 33 0 485 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 0.00 32 0 142 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 +0.01 31 0 933 0
30DEC26 11.00 P 0.00 0.00 0.00 0.32 0.00 30 0 1,040 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 -0.01 29 0 1,441 0
30DEC26 12.00 P 0.67 0.67 0.67 0.70 -0.02 29 4 1,332 0
30DEC26 12.50 P 0.00 0.00 0.00 1.00 -0.01 29 0 608 0
30DEC26 13.00 P 0.00 0.00 0.00 1.31 -0.06 28 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 1.74 -0.02 30 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.16 -0.02 30 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 2.67 +0.05 35 0 895 0
30DEC26 15.00 P 0.00 0.00 0.00 3.19 +0.10 40 0 1,034 0
30DEC26 15.50 P 0.00 0.00 0.00 3.72 +0.13 46 0 580 0
30DEC26 16.00 P 0.00 0.00 0.00 4.24 +0.15 52 0 38 -132
30DEC26 16.50 P 0.00 0.00 0.00 4.77 +0.18 57 0 50 0
30DEC26 17.00 P 0.00 0.00 0.00 5.30 +0.21 63 0 0 -70
30DEC26 17.50 P 0.00 0.00 0.00 5.83 +0.24 68 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.36 +0.27 73 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.90 +0.31 79 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.44 +0.35 85 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.98 +0.39 90 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.52 +0.43 96 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.62 +0.53 107 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.72 +0.63 118 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.82 +0.73 129 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.94 +0.85 140 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.06 +0.97 151 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.19 +1.10 161 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 16.34 +1.25 173 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 17.49 +1.40 184 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 18.64 +1.55 194 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 19.81 +1.72 206 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 20.98 +1.89 217 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 22.15 +2.06 228 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 23.32 +2.23 239 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 24.50 +2.41 250 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 0.00 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 0.00 32 0 240 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 +0.01 31 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 0.00 31 0 210 0
30MAR27 11.00 P 0.00 0.00 0.00 0.54 0.00 30 0 553 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 -0.01 30 0 583 0
30MAR27 12.00 P 0.00 0.00 0.00 0.96 -0.01 29 0 2,188 0
30MAR27 12.50 P 0.00 0.00 0.00 1.25 -0.01 30 0 1,255 0
30MAR27 13.00 P 0.00 0.00 0.00 1.55 -0.05 29 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 1.90 -0.04 29 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.28 -0.04 28 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 2.69 -0.05 28 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.19 +0.02 31 0 1,021 0
30MAR27 15.50 P 0.00 0.00 0.00 3.72 +0.10 35 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 4.24 +0.15 39 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.77 +0.18 43 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 5.30 +0.21 47 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 5.83 +0.24 51 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 6.36 +0.27 55 0 0 -30
30MAR27 18.50 P 0.00 0.00 0.00 6.90 +0.31 59 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.44 +0.35 63 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.98 +0.39 67 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.52 +0.43 71 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.62 +0.53 80 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.72 +0.63 88 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.82 +0.73 95 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.94 +0.85 103 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 14.06 +0.97 111 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 15.19 +1.10 118 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 16.34 +1.25 127 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.21 +0.01 34 0 550 0
29JUN27 8.75 P 0.00 0.00 0.00 0.26 +0.01 34 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.36 +0.01 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.42 +0.01 33 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.49 +0.01 33 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.57 +0.01 33 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.74 +0.01 32 0 390 0
29JUN27 11.00 P 0.00 0.00 0.00 0.94 +0.01 32 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.16 -0.01 31 0 353 0
29JUN27 12.00 P 0.00 0.00 0.00 1.41 -0.02 31 0 1,057 0
29JUN27 12.50 P 0.00 0.00 0.00 1.70 -0.02 30 0 690 0
29JUN27 13.00 P 0.00 0.00 0.00 2.02 -0.02 30 0 992 0
29JUN27 13.50 P 2.32 2.32 2.32 2.39 +0.01 30 30 690 0
29JUN27 14.00 P 0.00 0.00 0.00 2.71 -0.04 28 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.10 -0.04 28 0 858 0
29JUN27 15.00 P 3.45 3.45 3.45 3.51 -0.05 27 2 130 +2
29JUN27 15.50 P 0.00 0.00 0.00 3.94 -0.04 27 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.37 -0.04 26 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 4.81 -0.04 24 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.30 0.00 26 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.83 +0.07 30 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.36 +0.14 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.90 +0.21 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.44 +0.28 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.98 +0.35 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.52 +0.42 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.62 +0.53 58 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 10.72 +0.63 65 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 11.82 +0.73 72 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 12.94 +0.85 79 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 14.06 +0.97 86 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.26 0.00 36 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 0.30 -0.01 36 0 50 0
29SEP27 8.50 P 0.00 0.00 0.00 0.35 +0.01 36 0 45 0
29SEP27 8.75 P 0.00 0.00 0.00 0.41 0.00 35 0 25 0
29SEP27 9.00 P 0.00 0.00 0.00 0.47 +0.01 35 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.54 +0.01 35 0 40 0
29SEP27 9.50 P 0.00 0.00 0.00 0.61 0.00 35 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.69 0.00 35 0 10 0
29SEP27 10.00 P 0.00 0.00 0.00 0.77 -0.01 34 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.97 -0.01 34 0 90 0
29SEP27 11.00 P 0.00 0.00 0.00 1.21 -0.01 34 0 277 0
29SEP27 11.50 P 1.44 1.44 1.44 1.48 +0.01 35 30 73 +30
29SEP27 12.00 P 0.00 0.00 0.00 1.77 -0.02 35 0 1,072 0
29SEP27 12.50 P 0.00 0.00 0.00 2.02 -0.04 34 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.37 -0.02 34 0 245 0
29SEP27 13.50 P 0.00 0.00 0.00 2.72 -0.02 34 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.08 -0.03 34 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.47 -0.03 35 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 3.86 -0.03 35 0 700 0
29SEP27 15.50 P 0.00 0.00 0.00 4.28 -0.04 35 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 4.70 -0.04 35 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.13 -0.04 35 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 5.56 -0.04 35 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 6.01 -0.04 35 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.45 -0.05 35 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.90 -0.05 35 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.44 +0.03 38 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 7.98 +0.11 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.52 +0.19 45 0 0 0
TOTAL PUT 617 87,584 -2,496
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$ 15.620
29SEP26 11.00 C 0.00 0.00 0.00 4.62 -0.36 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.12 -0.36 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.62 -0.36 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.12 -0.36 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.62 -0.36 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.12 -0.36 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.62 -0.37 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.12 -0.37 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.65 -0.37 64 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.27 -0.35 62 0 15 0
29SEP26 16.00 C 0.15 0.15 0.15 0.07 -0.24 62 5 26 +5
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.12 62 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.04 88 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 112 0 180 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 135 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 156 0 188 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 177 0 170 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 4.87 -0.37 0 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 4.62 -0.37 0 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 4.37 -0.37 0 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 4.12 -0.37 0 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 3.87 -0.37 0 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 3.62 -0.37 0 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 3.37 -0.37 0 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 3.12 -0.37 0 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 2.87 -0.37 0 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 2.62 -0.37 0 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 2.37 -0.37 0 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 2.13 -0.36 64 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 1.88 -0.36 57 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 1.63 -0.37 50 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 1.39 -0.36 52 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 1.16 -0.36 53 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 0.95 -0.34 55 0 0 0
02OCT26 15.00 C 0.80 0.80 0.69 0.73 -0.35 51 30 30 +30
02OCT26 15.25 C 0.00 0.00 0.00 0.56 -0.29 52 0 0 0
02OCT26 15.50 C 0.42 0.42 0.42 0.41 -0.27 52 15 15 +15
02OCT26 15.75 C 0.00 0.00 0.00 0.29 -0.24 53 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 0.20 -0.20 54 0 16 0
02OCT26 16.25 C 0.00 0.00 0.00 0.13 -0.16 53 0 11 0
02OCT26 16.50 C 0.00 0.00 0.00 0.09 -0.12 56 0 55 0
02OCT26 16.75 C 0.00 0.00 0.00 0.06 -0.08 57 0 24 0
02OCT26 17.00 C 0.00 0.00 0.00 0.04 -0.06 59 0 11 0
02OCT26 17.25 C 0.00 0.00 0.00 0.02 -0.05 57 0 15 0
02OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.04 56 0 7 0
02OCT26 17.75 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 15 0
02OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 4.63 - 0 0 0 -
09OCT26 11.25 C 0.00 0.00 0.00 4.38 - 0 0 0 -
09OCT26 11.50 C 0.00 0.00 0.00 4.13 - 0 0 0 -
09OCT26 11.75 C 0.00 0.00 0.00 3.88 - 0 0 0 -
09OCT26 12.00 C 0.00 0.00 0.00 3.63 - 0 0 0 -
09OCT26 12.25 C 0.00 0.00 0.00 3.38 - 0 0 0 -
09OCT26 12.50 C 0.00 0.00 0.00 3.13 - 0 0 0 -
09OCT26 12.75 C 0.00 0.00 0.00 2.89 - 55 0 0 -
09OCT26 13.00 C 0.00 0.00 0.00 2.64 - 50 0 0 -
09OCT26 13.25 C 0.00 0.00 0.00 2.40 - 52 0 0 -
09OCT26 13.50 C 0.00 0.00 0.00 2.16 - 51 0 0 -
09OCT26 13.75 C 0.00 0.00 0.00 1.93 - 52 0 0 -
09OCT26 14.00 C 0.00 0.00 0.00 1.70 - 51 0 0 -
09OCT26 14.25 C 0.00 0.00 0.00 1.49 - 52 0 0 -
09OCT26 14.50 C 0.00 0.00 0.00 1.29 - 52 0 0 -
09OCT26 14.75 C 0.00 0.00 0.00 1.10 - 52 0 0 -
09OCT26 15.00 C 0.94 0.94 0.90 0.89 - 48 30 30 -
09OCT26 15.25 C 0.00 0.00 0.00 0.74 - 49 0 0 -
09OCT26 15.50 C 0.00 0.00 0.00 0.61 - 50 0 0 -
09OCT26 15.75 C 0.00 0.00 0.00 0.49 - 50 0 0 -
09OCT26 16.00 C 0.00 0.00 0.00 0.39 - 50 0 0 -
09OCT26 16.25 C 0.00 0.00 0.00 0.31 - 51 0 0 -
09OCT26 16.50 C 0.00 0.00 0.00 0.24 - 51 0 0 -
09OCT26 16.75 C 0.35 0.35 0.35 0.19 - 52 15 15 -
09OCT26 17.00 C 0.00 0.00 0.00 0.14 - 51 0 0 -
09OCT26 17.25 C 0.00 0.00 0.00 0.11 - 52 0 0 -
09OCT26 17.50 C 0.00 0.00 0.00 0.08 - 52 0 0 -
09OCT26 17.75 C 0.00 0.00 0.00 0.06 - 53 0 0 -
09OCT26 18.00 C 0.00 0.00 0.00 0.04 - 52 0 0 -
09OCT26 18.25 C 0.00 0.00 0.00 0.03 - 53 0 0 -
09OCT26 18.50 C 0.00 0.00 0.00 0.02 - 52 0 0 -
09OCT26 18.75 C 0.00 0.00 0.00 0.01 - 50 0 0 -
09OCT26 19.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 19.25 C 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 19.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
09OCT26 19.75 C 0.00 0.00 0.00 0.01 - 61 0 0 -
09OCT26 20.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
09OCT26 20.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
09OCT26 21.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
09OCT26 21.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
09OCT26 22.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 4.66 -0.36 56 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.17 -0.35 54 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.66 -0.38 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.23 -0.27 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.77 -0.30 52 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.35 -0.32 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.96 -0.31 52 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.61 -0.28 52 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.30 -0.25 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.00 -0.24 50 0 14 0
29OCT26 16.00 C 0.00 0.00 0.00 0.78 -0.22 51 0 22 0
29OCT26 16.50 C 0.00 0.00 0.00 0.61 -0.18 52 0 71 0
29OCT26 17.00 C 0.00 0.00 0.00 0.45 -0.17 51 0 19 0
29OCT26 17.50 C 0.00 0.00 0.00 0.35 -0.13 52 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 0.26 -0.10 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.19 -0.07 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.13 -0.06 52 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.10 -0.04 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 115 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
27NOV26 11.00 C 0.00 0.00 0.00 4.73 -0.31 52 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.24 -0.34 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.83 -0.30 53 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.40 -0.30 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.99 -0.30 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.63 -0.27 53 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.28 -0.30 52 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.93 -0.32 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.65 -0.27 51 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 1.40 -0.25 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.18 -0.23 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.00 -0.21 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.84 -0.18 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.71 -0.17 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.59 -0.15 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.48 -0.13 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.39 -0.11 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.32 -0.09 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.25 -0.09 53 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.16 -0.06 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.10 -0.05 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.07 -0.03 54 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 4.84 -0.31 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.44 -0.27 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.97 -0.32 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.65 -0.24 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.27 -0.25 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.91 -0.24 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.58 -0.28 52 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 2.30 -0.26 53 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 1.97 -0.28 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.73 -0.25 51 0 33 0
30DEC26 16.00 C 0.00 0.00 0.00 1.53 -0.22 52 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 1.34 -0.21 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.17 -0.20 52 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 1.03 -0.17 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.90 -0.16 53 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.79 -0.14 54 0 13 0
30DEC26 19.00 C 0.00 0.00 0.00 0.68 -0.12 54 0 45 0
30DEC26 19.50 C 0.78 0.78 0.78 0.58 -0.11 53 15 15 +15
30DEC26 20.00 C 0.00 0.00 0.00 0.50 -0.10 54 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 -0.08 53 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 -0.06 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.19 -0.04 53 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 5.22 -0.27 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.84 -0.25 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.39 -0.36 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.12 -0.26 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.81 -0.24 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.51 -0.19 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.23 -0.19 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.97 -0.18 53 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.70 -0.21 52 0 8 0
30MAR27 15.50 C 2.79 2.79 2.79 2.47 -0.25 52 15 15 +15
30MAR27 16.00 C 2.54 2.54 2.54 2.27 -0.24 53 15 15 +15
30MAR27 16.50 C 2.34 2.34 2.18 2.08 -0.23 53 30 45 +30
30MAR27 17.00 C 0.00 0.00 0.00 1.91 -0.22 53 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.76 -0.20 53 0 30 0
30MAR27 18.00 C 1.73 1.73 1.73 1.61 -0.20 54 12 12 +12
30MAR27 18.50 C 0.00 0.00 0.00 1.49 -0.18 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.36 -0.17 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.24 -0.14 54 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 1.12 -0.15 54 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.93 -0.10 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.76 -0.10 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.63 -0.10 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.60 -0.29 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.26 -0.28 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.94 -0.19 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.63 -0.18 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.34 -0.17 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.06 -0.18 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.80 -0.17 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.45 -0.24 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.22 -0.23 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.06 -0.18 53 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 2.90 -0.13 54 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 2.68 -0.17 53 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 2.52 -0.15 54 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 2.37 -0.14 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.27 -0.08 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.03 -0.24 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.91 -0.21 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.78 -0.20 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.72 -0.13 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.49 -0.12 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.30 -0.10 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.13 -0.09 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.81 -0.32 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.50 -0.30 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.20 -0.30 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.91 -0.29 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.65 -0.27 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.39 -0.27 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.14 -0.13 55 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 3.92 -0.12 55 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 3.70 -0.24 55 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 3.48 -0.24 55 0 15 0
29SEP27 16.00 C 0.00 0.00 0.00 3.30 -0.15 55 0 12 0
29SEP27 16.50 C 0.00 0.00 0.00 3.12 -0.16 55 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.93 -0.16 55 0 15 0
29SEP27 17.50 C 0.00 0.00 0.00 2.77 -0.15 55 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 2.57 -0.22 54 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 2.45 -0.20 54 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.33 -0.16 55 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.21 -0.16 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.15 -0.10 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.86 -0.22 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.67 -0.18 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.49 -0.18 55 0 0 0
TOTAL CALL 182 5,028 +137
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 142 0 100 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 135 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 0.00 71 0 155 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 +0.03 66 0 347 0
29SEP26 16.00 P 0.00 0.00 0.00 0.47 +0.13 70 0 19 0
29SEP26 16.50 P 0.00 0.00 0.00 0.89 +0.24 63 0 36 0
29SEP26 17.00 P 0.00 0.00 0.00 1.38 +0.32 0 0 16 -36
29SEP26 17.50 P 0.00 0.00 0.00 1.88 +0.35 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.38 +0.36 0 0 0 -4
29SEP26 18.50 P 0.00 0.00 0.00 2.88 +0.36 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.38 +0.36 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.88 +0.36 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.38 +0.36 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.38 +0.36 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.38 +0.36 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.38 +0.36 0 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 14.25 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
02OCT26 14.50 P 0.00 0.00 0.00 0.05 +0.02 58 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.08 +0.02 56 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.13 +0.04 56 0 30 0
02OCT26 15.25 P 0.18 0.18 0.18 0.20 +0.06 55 15 15 0
02OCT26 15.50 P 0.00 0.00 0.00 0.31 +0.09 56 0 33 0
02OCT26 15.75 P 0.00 0.00 0.00 0.44 +0.13 57 0 30 0
02OCT26 16.00 P 0.00 0.00 0.00 0.60 +0.17 58 0 75 0
02OCT26 16.25 P 0.00 0.00 0.00 0.78 +0.20 58 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.96 +0.21 54 0 30 0
02OCT26 16.75 P 0.00 0.00 0.00 1.18 +0.27 56 0 9 0
02OCT26 17.00 P 0.00 0.00 0.00 1.41 +0.30 56 0 11 0
02OCT26 17.25 P 0.00 0.00 0.00 1.64 +0.31 53 0 19 0
02OCT26 17.50 P 0.00 0.00 0.00 1.89 +0.34 59 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 2.13 +0.34 0 0 7 0
02OCT26 18.00 P 0.00 0.00 0.00 2.38 +0.35 0 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 2.63 +0.36 0 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 2.88 +0.36 0 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 3.13 +0.36 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 3.38 +0.36 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 3.63 +0.36 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 3.88 +0.36 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 4.13 +0.36 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 4.38 +0.27 0 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 4.88 +0.27 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 5.38 +0.27 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 5.88 +0.36 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 6.38 +0.36 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 6.88 +0.36 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 7.38 +0.36 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 7.88 +0.36 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 8.38 +0.36 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 8.88 +0.36 0 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
09OCT26 11.25 P 0.00 0.00 0.00 0.01 - 86 0 0 -
09OCT26 11.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
09OCT26 11.75 P 0.00 0.00 0.00 0.01 - 76 0 0 -
09OCT26 12.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
09OCT26 12.25 P 0.00 0.00 0.00 0.01 - 66 0 0 -
09OCT26 12.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
09OCT26 12.75 P 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 13.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
09OCT26 13.25 P 0.00 0.00 0.00 0.02 - 53 0 0 -
09OCT26 13.50 P 0.00 0.00 0.00 0.03 - 52 0 0 -
09OCT26 13.75 P 0.00 0.00 0.00 0.05 - 53 0 0 -
09OCT26 14.00 P 0.00 0.00 0.00 0.07 - 51 0 0 -
09OCT26 14.25 P 0.00 0.00 0.00 0.11 - 52 0 0 -
09OCT26 14.50 P 0.00 0.00 0.00 0.16 - 52 0 0 -
09OCT26 14.75 P 0.00 0.00 0.00 0.22 - 52 0 0 -
09OCT26 15.00 P 0.00 0.00 0.00 0.30 - 52 0 0 -
09OCT26 15.25 P 0.00 0.00 0.00 0.40 - 53 0 0 -
09OCT26 15.50 P 0.40 0.40 0.40 0.51 - 53 1 1 -
09OCT26 15.75 P 0.42 0.42 0.42 0.64 - 53 15 15 -
09OCT26 16.00 P 0.00 0.00 0.00 0.79 - 53 0 0 -
09OCT26 16.25 P 0.77 0.77 0.77 0.96 - 54 15 15 -
09OCT26 16.50 P 0.00 0.00 0.00 1.14 - 54 0 0 -
09OCT26 16.75 P 0.00 0.00 0.00 1.30 - 51 0 0 -
09OCT26 17.00 P 0.00 0.00 0.00 1.51 - 52 0 0 -
09OCT26 17.25 P 0.00 0.00 0.00 1.72 - 51 0 0 -
09OCT26 17.50 P 0.00 0.00 0.00 1.94 - 51 0 0 -
09OCT26 17.75 P 0.00 0.00 0.00 2.17 - 51 0 0 -
09OCT26 18.00 P 0.00 0.00 0.00 2.41 - 52 0 0 -
09OCT26 18.25 P 0.00 0.00 0.00 2.65 - 52 0 0 -
09OCT26 18.50 P 0.00 0.00 0.00 2.97 - 74 0 0 -
09OCT26 18.75 P 0.00 0.00 0.00 3.23 - 81 0 0 -
09OCT26 19.00 P 0.00 0.00 0.00 3.48 - 85 0 0 -
09OCT26 19.25 P 0.00 0.00 0.00 3.63 - 0 0 0 -
09OCT26 19.50 P 0.00 0.00 0.00 3.88 - 0 0 0 -
09OCT26 19.75 P 0.00 0.00 0.00 4.13 - 0 0 0 -
09OCT26 20.00 P 0.00 0.00 0.00 4.38 - 0 0 0 -
09OCT26 20.50 P 0.00 0.00 0.00 4.88 - 0 0 0 -
09OCT26 21.00 P 0.00 0.00 0.00 5.38 - 0 0 0 -
09OCT26 21.50 P 0.00 0.00 0.00 5.88 - 0 0 0 -
09OCT26 22.00 P 0.00 0.00 0.00 6.38 - 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 0.02 +0.01 54 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 0.00 51 0 40 0
29OCT26 12.50 P 0.00 0.00 0.00 0.07 +0.01 53 0 510 0
29OCT26 13.00 P 0.00 0.00 0.00 0.12 +0.02 52 0 33 0
29OCT26 13.50 P 0.00 0.00 0.00 0.20 +0.04 52 0 15 0
29OCT26 14.00 P 0.29 0.29 0.29 0.31 +0.06 52 1 49 +1
29OCT26 14.50 P 0.40 0.46 0.40 0.46 +0.08 52 43 75 +43
29OCT26 15.00 P 0.61 0.61 0.61 0.66 +0.12 53 15 52 +15
29OCT26 15.50 P 0.76 0.77 0.76 0.89 +0.13 53 30 38 +30
29OCT26 16.00 P 0.00 0.00 0.00 1.18 +0.20 54 0 42 0
29OCT26 16.50 P 0.00 0.00 0.00 1.48 +0.18 53 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 1.81 +0.23 52 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.19 +0.25 52 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 2.62 +0.29 54 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.08 +0.34 57 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 3.57 +0.31 61 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.03 +0.32 63 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.47 +0.30 61 0 13 0
29OCT26 21.00 P 0.00 0.00 0.00 5.42 +0.28 61 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.41 +0.30 66 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.38 +0.36 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.10 +0.01 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.23 +0.03 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.33 +0.04 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.46 +0.05 53 0 19 0
27NOV26 14.00 P 0.00 0.00 0.00 0.61 +0.07 53 0 14 0
27NOV26 14.50 P 0.00 0.00 0.00 0.80 +0.09 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 1.02 +0.10 54 0 31 0
27NOV26 15.50 P 0.00 0.00 0.00 1.27 +0.14 54 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.56 +0.17 54 0 45 0
27NOV26 16.50 P 0.00 0.00 0.00 1.87 +0.18 55 0 215 0
27NOV26 17.00 P 0.00 0.00 0.00 2.17 +0.20 54 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 2.54 +0.24 54 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 2.94 +0.20 55 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 3.33 +0.20 55 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 3.80 +0.27 59 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.17 +0.22 56 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.66 +0.28 59 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.54 +0.28 58 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.47 +0.28 58 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.46 +0.32 63 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.02 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 +0.02 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 +0.02 52 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 +0.04 53 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 +0.05 53 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.69 +0.07 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.87 +0.11 53 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 1.07 +0.08 53 0 6 0
30DEC26 15.00 P 0.00 0.00 0.00 1.31 +0.13 53 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 1.57 +0.15 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.86 +0.17 54 0 9 0
30DEC26 16.50 P 0.00 0.00 0.00 2.17 +0.18 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.43 +0.12 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.81 +0.17 53 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 3.15 +0.14 53 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 3.56 +0.17 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.93 +0.15 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.37 +0.18 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.80 +0.19 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.66 +0.21 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.55 +0.21 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.57 +0.32 60 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.45 +0.04 54 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 +0.02 53 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.70 +0.03 53 0 19 0
30MAR27 12.50 P 0.00 0.00 0.00 0.85 +0.03 53 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 1.02 +0.09 53 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 +0.08 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.43 +0.10 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.66 +0.11 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.92 +0.09 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.19 +0.14 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.48 +0.15 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.79 +0.18 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.10 +0.17 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.44 +0.18 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.75 +0.14 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.08 +0.12 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.49 +0.16 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.87 +0.17 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.27 +0.17 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.09 +0.18 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.93 +0.16 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.81 +0.21 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.74 +0.06 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.89 +0.05 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.06 +0.06 54 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 1.22 +0.07 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.46 +0.09 54 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 1.66 +0.14 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.90 +0.17 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.09 +0.10 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.36 +0.12 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.63 +0.15 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.94 +0.15 53 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.25 +0.15 54 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.58 +0.16 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.91 +0.10 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.21 +0.11 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.57 +0.13 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.93 +0.15 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.31 +0.14 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.72 +0.17 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.57 +0.21 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.28 +0.15 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.11 +0.14 54 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.07 +0.04 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.26 +0.05 55 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.45 +0.07 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.64 +0.09 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.84 +0.06 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.12 +0.07 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.37 +0.12 55 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 2.60 +0.13 54 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 2.87 +0.07 54 0 9 0
29SEP27 15.50 P 0.00 0.00 0.00 3.21 +0.12 55 0 16 0
29SEP27 16.00 P 0.00 0.00 0.00 3.51 +0.15 55 0 15 0
29SEP27 16.50 P 3.57 3.57 3.57 3.85 +0.18 56 15 30 +15
29SEP27 17.00 P 3.89 3.89 3.89 4.17 +0.15 56 15 64 +15
29SEP27 17.50 P 0.00 0.00 0.00 4.50 +0.13 56 0 57 0
29SEP27 18.00 P 0.00 0.00 0.00 4.85 +0.18 56 0 36 0
29SEP27 18.50 P 0.00 0.00 0.00 5.12 +0.08 55 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.47 +0.09 55 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.83 +0.09 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.21 +0.09 55 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 6.96 +0.10 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.74 +0.09 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.55 +0.10 55 0 0 0
TOTAL PUT 165 7,058 +79
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$ 5.495
29SEP26 3.40 C 0.00 0.00 0.00 2.10 -0.07 418 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.00 -0.07 395 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.90 -0.07 373 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.80 -0.07 351 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.70 -0.07 330 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.60 -0.07 310 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.50 -0.07 289 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.40 -0.07 269 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.30 -0.07 250 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 -0.07 231 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.10 -0.07 212 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.00 -0.07 193 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 -0.07 175 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 -0.07 157 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 -0.07 139 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.60 -0.07 121 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 -0.07 103 0 162 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 -0.07 78 0 160 0
29SEP26 5.50 C 0.06 0.07 0.05 0.07 -0.06 62 94 326 +57
29SEP26 5.75 C 0.01 0.01 0.01 0.01 -0.03 68 44 703 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,178 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 150 0 209 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 185 0 109 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 218 0 159 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 249 0 563 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 277 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 305 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 331 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 355 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 379 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 402 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 423 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 444 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 464 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 484 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 503 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 521 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 556 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 588 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 619 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 648 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 676 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.01 -0.06 74 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.91 -0.06 69 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.81 -0.06 65 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.72 -0.06 72 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.62 -0.06 67 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.52 -0.07 63 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.42 -0.07 59 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.32 -0.07 54 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.22 -0.07 50 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.13 -0.07 52 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.03 -0.07 48 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.94 -0.08 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.85 -0.07 47 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.76 -0.07 45 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.69 -0.05 48 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.61 -0.05 47 0 31 0
29OCT26 5.25 C 0.00 0.00 0.00 0.43 -0.05 45 0 109 0
29OCT26 5.50 C 0.00 0.00 0.00 0.28 -0.06 43 0 259 0
29OCT26 5.75 C 0.00 0.00 0.00 0.18 -0.05 43 0 87 0
29OCT26 6.00 C 0.12 0.12 0.12 0.11 -0.04 43 31 202 +1
29OCT26 6.25 C 0.00 0.00 0.00 0.06 -0.03 42 0 205 0
29OCT26 6.50 C 0.04 0.04 0.04 0.04 -0.02 45 1 123 +1
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 17 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 92 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.65 -0.06 58 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.54 -0.08 51 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.46 -0.06 55 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.37 -0.06 54 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.28 -0.05 53 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.19 -0.05 51 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.10 -0.06 50 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.01 -0.06 48 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.93 -0.06 47 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.85 -0.06 47 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.77 -0.06 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.70 -0.06 45 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.55 -0.04 46 0 151 0
27NOV26 5.50 C 0.00 0.00 0.00 0.41 -0.06 45 0 104 0
27NOV26 5.75 C 0.00 0.00 0.00 0.30 -0.05 44 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.22 -0.04 44 0 42 0
27NOV26 6.25 C 0.00 0.00 0.00 0.16 -0.04 45 0 68 0
27NOV26 6.50 C 0.12 0.13 0.12 0.11 -0.03 44 11 134 +11
27NOV26 6.75 C 0.00 0.00 0.00 0.08 -0.02 45 0 97 0
27NOV26 7.00 C 0.07 0.07 0.07 0.05 -0.02 44 1 34 +1
27NOV26 7.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.15 -0.07 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.06 -0.06 60 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.97 -0.06 60 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.86 -0.07 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.77 -0.07 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.68 -0.06 53 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.59 -0.06 52 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.49 -0.07 49 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.41 -0.06 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.33 -0.05 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.24 -0.06 48 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.16 -0.06 48 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.08 -0.06 47 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.00 -0.06 46 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 -0.04 47 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 -0.05 46 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.80 -0.05 46 0 17 0
30DEC26 5.25 C 0.81 0.81 0.71 0.64 -0.05 45 31 81 +30
30DEC26 5.50 C 0.00 0.00 0.00 0.52 -0.04 45 0 330 0
30DEC26 5.75 C 0.00 0.00 0.00 0.41 -0.04 45 0 207 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 -0.03 45 0 101 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 -0.03 45 0 80 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 -0.03 44 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.02 45 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.01 46 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 28 0
30DEC26 7.75 C 0.07 0.07 0.07 0.05 -0.01 46 4 18 +4
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 46 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 46 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30MAR27 3.40 C 0.00 0.00 0.00 2.22 -0.06 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.13 -0.06 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.04 -0.06 51 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.95 -0.07 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.87 -0.06 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.78 -0.06 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.70 -0.06 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.62 -0.05 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.54 -0.05 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.47 -0.05 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.39 -0.05 47 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.32 -0.05 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.24 -0.06 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.16 -0.07 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.10 -0.06 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.04 -0.06 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.96 -0.08 43 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.85 -0.04 45 0 32 0
30MAR27 5.50 C 0.87 0.87 0.87 0.73 -0.04 44 1 91 +1
30MAR27 5.75 C 0.00 0.00 0.00 0.62 -0.04 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 -0.04 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 -0.03 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 -0.03 44 0 322 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 -0.03 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.02 44 0 421 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.03 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.02 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.02 43 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.01 44 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.29 -0.05 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.20 -0.06 50 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.12 -0.05 50 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.03 -0.06 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.95 -0.06 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.87 -0.06 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.80 -0.05 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.72 -0.06 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.65 -0.05 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.58 -0.05 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.51 -0.05 46 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.42 -0.07 44 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.37 -0.05 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.30 -0.06 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.23 -0.07 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.18 -0.06 44 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.12 -0.06 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.99 -0.06 43 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.87 -0.05 43 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.78 -0.03 44 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.69 -0.04 44 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.60 -0.03 44 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.54 -0.03 44 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 -0.02 44 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.41 -0.02 44 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.36 -0.02 44 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 -0.02 44 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 -0.02 44 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 -0.01 44 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.72 -0.05 45 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.65 -0.05 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.57 -0.07 43 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.53 -0.04 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.47 -0.04 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.39 -0.06 43 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.33 -0.06 43 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.28 -0.06 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.22 -0.07 43 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.12 -0.04 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.01 -0.04 44 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.90 -0.04 43 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.81 -0.04 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.73 -0.03 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.66 -0.03 44 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.59 -0.03 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.48 -0.03 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.43 -0.03 44 0 0 0
29SEP27 7.75 C 0.46 0.46 0.46 0.38 -0.03 43 1 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.34 -0.03 43 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.30 -0.03 43 0 0 0
TOTAL CALL 219 11,814 +106
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 469 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 444 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 419 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 372 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 350 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 328 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 306 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 285 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 263 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 242 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 221 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 201 0 269 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 181 0 74 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 161 0 320 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 141 0 231 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,152 0
29SEP26 5.25 P 0.01 0.01 0.01 0.01 0.00 70 5 220 -5
29SEP26 5.50 P 0.06 0.06 0.06 0.07 +0.01 58 50 298 -40
29SEP26 5.75 P 0.26 0.26 0.26 0.26 +0.05 58 4 743 -4
29SEP26 6.00 P 0.50 0.50 0.50 0.51 +0.06 98 5 145 -405
29SEP26 6.25 P 0.00 0.00 0.00 0.76 +0.06 134 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.01 +0.06 166 0 0 -1
29SEP26 6.75 P 0.00 0.00 0.00 1.26 +0.07 197 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.51 +0.07 225 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.76 +0.07 252 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.01 +0.07 278 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.26 +0.07 302 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.51 +0.07 327 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.76 +0.07 348 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.01 +0.07 369 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.26 +0.07 390 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.51 +0.07 409 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.76 +0.07 428 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.01 +0.07 447 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.26 +0.07 465 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.51 +0.07 483 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.01 +0.07 517 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.51 +0.07 549 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.01 +0.07 577 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.51 +0.07 605 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.01 +0.07 631 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.02 0.00 42 0 79 0
29OCT26 4.70 P 0.04 0.04 0.04 0.03 0.00 42 30 127 0
29OCT26 4.80 P 0.00 0.00 0.00 0.05 +0.01 44 0 202 0
29OCT26 4.90 P 0.07 0.07 0.07 0.06 0.00 42 30 150 0
29OCT26 5.00 P 0.07 0.07 0.07 0.08 0.00 42 1 197 +1
29OCT26 5.25 P 0.00 0.00 0.00 0.16 +0.02 43 0 158 0
29OCT26 5.50 P 0.00 0.00 0.00 0.26 +0.01 41 0 134 0
29OCT26 5.75 P 0.00 0.00 0.00 0.41 +0.02 41 0 101 0
29OCT26 6.00 P 0.00 0.00 0.00 0.60 +0.03 43 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.82 +0.05 46 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 1.04 +0.05 47 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.27 +0.06 46 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.51 +0.05 46 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.76 +0.06 52 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.01 +0.07 57 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.26 +0.07 62 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.51 +0.07 67 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.76 +0.07 71 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.03 0.00 46 0 23 0
27NOV26 4.30 P 0.05 0.05 0.05 0.04 0.00 46 8 4 -4
27NOV26 4.40 P 0.00 0.00 0.00 0.05 0.00 46 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 0.00 45 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.10 0.00 45 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.12 0.00 45 0 67 0
27NOV26 4.90 P 0.00 0.00 0.00 0.14 0.00 44 0 3 0
27NOV26 5.00 P 0.00 0.00 0.00 0.17 0.00 44 0 47 0
27NOV26 5.25 P 0.00 0.00 0.00 0.26 +0.01 43 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.38 +0.02 44 0 211 0
27NOV26 5.75 P 0.00 0.00 0.00 0.53 +0.03 44 0 3 0
27NOV26 6.00 P 0.00 0.00 0.00 0.69 +0.02 43 0 16 0
27NOV26 6.25 P 0.00 0.00 0.00 0.89 +0.04 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.09 +0.04 44 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.30 +0.04 43 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.53 +0.04 43 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.76 +0.04 40 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.01 +0.06 44 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.26 +0.07 48 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.51 +0.07 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.76 +0.07 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 46 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 41 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 44 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 45 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 46 0 26 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 0.00 45 0 96 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 +0.01 46 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 0.00 44 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 0.00 44 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 0.00 44 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.01 45 0 357 0
30DEC26 4.80 P 0.17 0.17 0.17 0.18 0.00 44 30 115 +30
30DEC26 4.90 P 0.00 0.00 0.00 0.21 0.00 43 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 +0.01 44 0 328 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 +0.01 43 0 264 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 +0.02 44 0 216 0
30DEC26 5.75 P 0.00 0.00 0.00 0.61 +0.02 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 +0.03 43 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 +0.04 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.15 +0.04 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.35 +0.04 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.58 +0.05 45 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.79 +0.04 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.03 +0.05 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.26 +0.05 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.51 +0.06 44 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.76 +0.07 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.01 +0.07 49 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.26 +0.07 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.51 +0.07 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.76 +0.07 57 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 0.00 43 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 0.07 +0.01 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 +0.01 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 0.11 +0.01 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 +0.01 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.01 44 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.01 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 +0.01 44 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 0.00 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 +0.01 44 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 +0.01 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 +0.01 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.40 +0.01 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.51 +0.02 43 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.63 +0.02 43 0 36 0
30MAR27 5.75 P 0.00 0.00 0.00 0.78 +0.03 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.93 +0.03 42 0 18 0
30MAR27 6.25 P 0.00 0.00 0.00 1.10 +0.03 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.29 +0.04 43 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.48 +0.04 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.69 +0.05 44 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.90 +0.06 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.10 +0.05 43 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.32 +0.05 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.55 +0.05 42 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.78 +0.05 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.02 +0.06 42 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 +0.01 45 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 +0.01 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.14 +0.01 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.16 +0.01 43 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.19 +0.02 44 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 +0.01 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.30 +0.02 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 +0.01 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 +0.01 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 +0.01 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.52 +0.01 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.63 +0.01 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.78 +0.02 44 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.90 +0.02 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.06 +0.03 43 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.23 +0.03 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.41 +0.04 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.60 +0.05 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.79 +0.05 43 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.99 +0.05 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.19 +0.05 43 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.39 +0.04 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.63 +0.06 44 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.83 +0.04 42 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.31 +0.01 43 0 16 0
29SEP27 4.30 P 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.42 +0.01 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.46 +0.02 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.54 +0.01 43 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.58 +0.01 43 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.63 +0.01 43 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.88 +0.02 43 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.02 +0.02 43 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.17 +0.02 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.34 +0.03 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.52 +0.01 43 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.70 +0.04 43 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.88 +0.04 43 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.09 +0.05 44 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.28 +0.05 43 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.49 +0.05 44 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.68 +0.04 42 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.91 +0.06 43 0 0 0
TOTAL PUT 163 9,264 -428
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$ 1.220
29SEP26 0.75 C 0.00 0.00 0.00 0.47 -0.04 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.42 -0.04 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.37 -0.04 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.32 -0.04 0 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.27 -0.04 0 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.22 -0.04 0 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.18 -0.03 255 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.12 -0.05 0 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.08 -0.03 137 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.03 -0.03 72 0 18 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 -0.02 84 0 304 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 140 0 64 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 188 0 86 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 230 0 85 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 269 0 126 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 305 0 270 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 339 0 787 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 370 0 316 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 401 0 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 429 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 456 0 75 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 482 0 198 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 507 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 531 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 555 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 577 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 619 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 659 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 696 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 731 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 764 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 795 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 825 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 854 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 881 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 907 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 932 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 956 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 980 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.001,002 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.001,023 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.001,044 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.001,064 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.001,084 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.001,103 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.001,121 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.001,138 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.001,156 0 123 0
29OCT26 0.75 C 0.00 0.00 0.00 0.48 -0.03 109 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.43 -0.03 96 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.38 -0.03 84 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.33 -0.03 73 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.28 -0.03 62 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.24 -0.02 67 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.19 -0.03 55 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.15 -0.03 54 0 0 0
29OCT26 1.15 C 0.15 0.15 0.11 0.12 -0.02 56 7 8 +7
29OCT26 1.20 C 0.00 0.00 0.00 0.09 -0.02 55 0 2 0
29OCT26 1.25 C 0.06 0.07 0.06 0.06 -0.02 50 118 182 +107
29OCT26 1.30 C 0.00 0.00 0.00 0.04 -0.02 49 0 96 0
29OCT26 1.35 C 0.00 0.00 0.00 0.03 -0.01 51 0 20 0
29OCT26 1.40 C 0.02 0.02 0.02 0.02 -0.01 51 1 235 +1
29OCT26 1.45 C 0.00 0.00 0.00 0.01 -0.01 47 0 210 0
29OCT26 1.50 C 0.01 0.01 0.01 0.01 0.00 54 100 143 +85
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 60 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 71 0 58 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 76 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 81 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 86 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 90 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 95 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 99 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 103 0 49 0
27NOV26 0.75 C 0.00 0.00 0.00 0.48 -0.03 74 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.43 -0.03 65 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.39 -0.02 73 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.34 -0.02 64 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.30 -0.02 65 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.25 -0.03 55 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.21 -0.03 54 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.18 -0.03 56 0 1 0
27NOV26 1.15 C 0.00 0.00 0.00 0.15 -0.02 56 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.12 -0.03 54 0 1 0
27NOV26 1.25 C 0.00 0.00 0.00 0.10 -0.02 56 0 1 0
27NOV26 1.30 C 0.00 0.00 0.00 0.08 -0.02 55 0 10 0
27NOV26 1.35 C 0.00 0.00 0.00 0.07 -0.01 58 0 25 0
27NOV26 1.40 C 0.05 0.05 0.05 0.05 -0.01 55 8 13 +8
27NOV26 1.45 C 0.00 0.00 0.00 0.04 -0.01 55 0 11 0
27NOV26 1.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 6 0
27NOV26 1.55 C 0.00 0.00 0.00 0.02 -0.01 52 0 25 0
27NOV26 1.60 C 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
27NOV26 1.65 C 0.02 0.02 0.02 0.01 0.00 51 100 105 +100
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 0.00 58 0 103 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 65 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 73 0 29 0
30DEC26 0.75 C 0.00 0.00 0.00 0.49 -0.02 72 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.44 -0.02 64 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.40 -0.02 66 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.35 -0.03 58 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.31 -0.02 58 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.27 -0.02 56 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.24 -0.02 58 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.20 -0.03 54 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.17 -0.03 53 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.15 -0.02 55 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.13 -0.02 56 0 87 0
30DEC26 1.30 C 0.00 0.00 0.00 0.11 -0.01 56 0 79 0
30DEC26 1.35 C 0.00 0.00 0.00 0.09 -0.01 55 0 139 0
30DEC26 1.40 C 0.00 0.00 0.00 0.08 -0.01 57 0 141 0
30DEC26 1.45 C 0.00 0.00 0.00 0.07 -0.01 58 0 53 0
30DEC26 1.50 C 0.06 0.06 0.06 0.06 -0.01 58 2 48 0
30DEC26 1.55 C 0.00 0.00 0.00 0.05 -0.01 58 0 2 0
30DEC26 1.60 C 0.00 0.00 0.00 0.04 -0.01 57 0 10 0
30DEC26 1.65 C 0.00 0.00 0.00 0.03 -0.01 55 0 10 0
30DEC26 1.70 C 0.00 0.00 0.00 0.02 -0.01 52 0 6 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 180 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 49 0 420 0
30DEC26 1.85 C 0.02 0.02 0.02 0.01 0.00 51 16 243 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 54 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 59 0 42 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 71 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 75 0 39 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 78 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 81 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 85 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 87 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 96 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 101 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 107 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 111 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 113 0 46 0
30MAR27 0.75 C 0.00 0.00 0.00 0.51 -0.02 64 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.47 -0.02 63 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.43 -0.02 61 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.39 -0.02 59 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.35 -0.02 57 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.31 -0.02 54 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.28 -0.02 54 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.25 -0.02 53 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.23 -0.02 55 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.21 -0.01 56 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.15 -0.01 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.13 -0.02 54 0 29 0
30MAR27 1.45 C 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.10 -0.02 53 0 1 0
30MAR27 1.55 C 0.00 0.00 0.00 0.09 -0.02 54 0 3 0
30MAR27 1.60 C 0.09 0.09 0.09 0.08 -0.02 54 1 1 +1
30MAR27 1.65 C 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.06 -0.02 53 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.04 -0.02 50 0 7 0
30MAR27 1.85 C 0.00 0.00 0.00 0.03 -0.02 48 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.02 -0.02 45 0 4 0
30MAR27 1.95 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.01 0.00 44 0 190 0
30MAR27 2.20 C 0.03 0.03 0.03 0.01 0.00 47 1 5 +1
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 111 0
29JUN27 0.75 C 0.00 0.00 0.00 0.53 -0.02 60 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.49 -0.02 59 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.45 -0.03 56 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.42 -0.02 58 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.38 -0.02 55 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.35 -0.02 55 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.32 -0.02 54 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.29 -0.02 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.27 -0.02 54 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.25 -0.02 55 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.23 -0.01 55 0 95 0
29JUN27 1.30 C 0.00 0.00 0.00 0.21 -0.02 55 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.19 -0.02 54 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.15 -0.01 55 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.10 -0.02 53 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.08 -0.02 53 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.06 -0.02 51 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29JUN27 2.00 C 0.07 0.07 0.07 0.04 -0.02 47 1 8 0
29JUN27 2.10 C 0.00 0.00 0.00 0.03 -0.02 46 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.02 -0.02 44 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.01 -0.02 40 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 45 0 74 0
29SEP27 0.75 C 0.00 0.00 0.00 0.56 -0.02 63 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.52 -0.02 60 0 0 0
29SEP27 0.85 C 0.48 0.48 0.47 0.48 -0.02 57 3 10 +3
29SEP27 0.90 C 0.00 0.00 0.00 0.45 -0.02 58 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.42 -0.02 57 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.39 -0.02 57 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.36 -0.02 55 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.33 -0.02 54 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.31 -0.01 55 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.29 -0.02 55 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.27 -0.01 55 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.25 -0.01 55 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.23 -0.02 54 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.21 -0.01 56 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.19 -0.02 55 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.18 -0.01 56 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.17 -0.01 56 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.15 -0.02 54 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.13 -0.02 54 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.12 -0.02 54 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
29SEP27 1.95 C 0.10 0.10 0.10 0.09 -0.02 52 4 5 +4
TOTAL CALL 362 11,462 +317
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 634 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 566 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 499 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 434 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 373 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 315 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 255 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 198 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 138 0 55 0
29SEP26 1.20 P 0.00 0.00 0.00 0.01 0.00 72 0 164 0
29SEP26 1.25 P 0.00 0.00 0.00 0.04 +0.01 84 0 262 0
29SEP26 1.30 P 0.09 0.09 0.09 0.09 +0.03 141 3 305 -3
29SEP26 1.35 P 0.13 0.13 0.13 0.13 +0.03 0 2 218 -2
29SEP26 1.40 P 0.00 0.00 0.00 0.18 +0.03 0 0 117 -71
29SEP26 1.45 P 0.23 0.23 0.23 0.24 +0.05 270 1 856 0
29SEP26 1.50 P 0.28 0.28 0.28 0.29 +0.05 305 3 271 -55
29SEP26 1.55 P 0.33 0.33 0.33 0.33 +0.03 0 1 58 0
29SEP26 1.60 P 0.00 0.00 0.00 0.38 +0.03 0 0 12 0
29SEP26 1.65 P 0.00 0.00 0.00 0.44 +0.04 402 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.48 +0.03 0 0 38 0
29SEP26 1.75 P 0.53 0.53 0.53 0.53 +0.03 0 1 14 0
29SEP26 1.80 P 0.58 0.58 0.58 0.58 +0.02 0 52 19 -51
29SEP26 1.85 P 0.00 0.00 0.00 0.63 +0.02 0 0 8 0
29SEP26 1.90 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.88 +0.02 0 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.98 +0.03 0 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 1.08 +0.03 0 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.98 +0.03 0 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 90 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 0.00 47 0 100 0
29OCT26 1.15 P 0.04 0.04 0.04 0.04 +0.01 51 4 112 +4
29OCT26 1.20 P 0.00 0.00 0.00 0.06 +0.01 50 0 126 0
29OCT26 1.25 P 0.00 0.00 0.00 0.09 +0.01 52 0 92 0
29OCT26 1.30 P 0.00 0.00 0.00 0.12 +0.02 51 0 51 0
29OCT26 1.35 P 0.15 0.15 0.15 0.16 +0.02 54 2 41 +2
29OCT26 1.40 P 0.00 0.00 0.00 0.20 +0.02 54 0 37 0
29OCT26 1.45 P 0.24 0.24 0.24 0.24 +0.02 51 2 37 -2
29OCT26 1.50 P 0.28 0.28 0.28 0.29 +0.03 58 2 35 +2
29OCT26 1.55 P 0.00 0.00 0.00 0.34 +0.03 64 0 13 0
29OCT26 1.60 P 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.44 +0.04 76 0 0 0
29OCT26 1.70 P 0.47 0.47 0.47 0.48 +0.03 0 1 3 +1
29OCT26 1.75 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
29OCT26 1.80 P 0.57 0.57 0.57 0.58 +0.02 0 50 100 +50
29OCT26 1.85 P 0.00 0.00 0.00 0.63 +0.02 0 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.68 +0.02 0 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
27NOV26 1.00 P 0.02 0.02 0.02 0.02 0.00 51 15 95 +15
27NOV26 1.05 P 0.00 0.00 0.00 0.04 +0.01 57 0 5 0
27NOV26 1.10 P 0.00 0.00 0.00 0.05 0.00 53 0 7 0
27NOV26 1.15 P 0.00 0.00 0.00 0.07 +0.01 53 0 131 0
27NOV26 1.20 P 0.00 0.00 0.00 0.09 +0.01 52 0 14 0
27NOV26 1.25 P 0.00 0.00 0.00 0.12 +0.01 53 0 32 0
27NOV26 1.30 P 0.00 0.00 0.00 0.15 +0.01 53 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.18 +0.01 51 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.23 +0.02 58 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.26 +0.01 53 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.31 +0.02 58 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.35 +0.02 57 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.40 +0.03 61 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.44 +0.02 56 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.49 +0.02 60 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.54 +0.03 64 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.59 +0.03 68 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.80 P 0.01 0.01 0.01 0.01 0.00 59 10 10 +10
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 0.00 48 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.03 0.00 48 0 10 0
30DEC26 1.05 P 0.05 0.05 0.05 0.05 0.00 52 3 107 +3
30DEC26 1.10 P 0.00 0.00 0.00 0.07 0.00 53 0 88 0
30DEC26 1.15 P 0.08 0.08 0.08 0.09 0.00 52 2 26 +2
30DEC26 1.20 P 0.11 0.11 0.11 0.12 +0.01 55 50 232 +17
30DEC26 1.25 P 0.00 0.00 0.00 0.14 +0.01 51 0 86 0
30DEC26 1.30 P 0.18 0.18 0.18 0.17 +0.01 51 1 174 0
30DEC26 1.35 P 0.00 0.00 0.00 0.21 +0.02 54 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.24 +0.01 52 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.28 +0.02 53 0 91 0
30DEC26 1.50 P 0.32 0.32 0.32 0.33 +0.03 58 1 34 +1
30DEC26 1.55 P 0.00 0.00 0.00 0.37 +0.02 58 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.41 +0.02 57 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.46 +0.03 61 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.50 +0.02 58 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.55 +0.03 61 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.59 +0.02 56 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.64 +0.02 59 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.69 +0.02 62 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.74 +0.02 65 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.78 +0.02 0 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.88 +0.02 0 0 13 0
30DEC26 2.20 P 0.99 0.99 0.99 0.98 +0.02 0 1 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.18 +0.02 0 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.28 +0.02 0 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 1.38 +0.02 0 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 +0.01 58 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 +0.01 56 0 100 0
30MAR27 0.95 P 0.05 0.05 0.05 0.06 0.00 54 3 18 +3
30MAR27 1.00 P 0.07 0.07 0.07 0.07 0.00 51 3 17 +3
30MAR27 1.05 P 0.00 0.00 0.00 0.09 0.00 52 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.11 0.00 52 0 49 0
30MAR27 1.15 P 0.13 0.13 0.13 0.14 +0.01 54 1 40 +1
30MAR27 1.20 P 0.00 0.00 0.00 0.16 0.00 52 0 6 0
30MAR27 1.25 P 0.00 0.00 0.00 0.19 +0.01 52 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.22 +0.01 52 0 10 0
30MAR27 1.35 P 0.00 0.00 0.00 0.26 +0.02 55 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.29 +0.01 54 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.32 +0.01 52 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.36 +0.01 53 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.40 +0.01 53 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.45 +0.02 57 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.49 +0.02 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.53 +0.02 56 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.57 +0.02 55 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.62 +0.02 57 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.66 +0.02 56 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.71 +0.02 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.75 +0.02 56 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.80 +0.02 58 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.90 +0.02 62 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.99 +0.02 59 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.08 +0.02 0 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.78 +0.02 0 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.88 +0.02 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 0.00 53 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 +0.01 55 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 0.00 52 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.13 +0.01 54 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.15 +0.01 54 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.17 +0.01 52 0 10 0
29JUN27 1.20 P 0.18 0.18 0.18 0.19 +0.01 51 3 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.22 +0.01 51 0 5 0
29JUN27 1.30 P 0.00 0.00 0.00 0.26 +0.02 53 0 35 0
29JUN27 1.35 P 0.00 0.00 0.00 0.29 +0.01 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.33 +0.02 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.36 +0.01 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.40 +0.02 54 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.43 +0.01 53 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.47 +0.01 53 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.51 +0.01 53 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.56 +0.02 56 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.59 +0.01 53 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.64 +0.02 55 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.68 +0.01 54 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.73 +0.02 56 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.77 +0.01 55 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.82 +0.02 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.91 +0.02 57 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.00 +0.02 56 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.09 +0.01 54 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.19 +0.02 57 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.28 +0.01 0 0 21 0
29SEP27 0.75 P 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.06 +0.01 54 0 1 0
29SEP27 0.85 P 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.09 +0.01 53 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.11 +0.01 54 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.13 0.00 53 0 2 0
29SEP27 1.05 P 0.00 0.00 0.00 0.15 0.00 53 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.20 +0.01 53 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.23 +0.01 53 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.26 +0.02 53 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.32 +0.01 53 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.36 +0.01 54 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.39 +0.01 53 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.42 +0.01 52 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.46 +0.01 53 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.50 +0.01 53 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.54 +0.01 54 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.58 +0.01 54 0 0 0
29SEP27 1.75 P 0.61 0.61 0.61 0.61 0.00 52 1 1 +1
29SEP27 1.80 P 0.00 0.00 0.00 0.66 +0.01 54 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.71 +0.02 56 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.75 +0.01 55 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.79 +0.01 55 0 0 0
TOTAL PUT 218 6,946 -69
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$ 18.130
29SEP26 15.50 C 0.00 0.00 0.00 2.63 - 0 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 2.13 -1.88 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.64 -1.87 93 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.16 -1.85 87 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.71 -1.80 78 0 0 0
29SEP26 18.00 C 0.48 0.48 0.35 0.39 -1.62 84 71 41 +41
29SEP26 18.50 C 0.38 0.38 0.19 0.18 -1.35 86 294 145 +145
29SEP26 19.00 C 0.11 0.11 0.11 0.07 -1.02 88 15 15 +15
29SEP26 19.50 C 0.07 0.07 0.06 0.03 -0.65 95 17 17 +2
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.39 97 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.08 136 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 171 0 165 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 204 0 80 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 235 0 1,327 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 263 0 380 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 291 0 241 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 317 0 2,514 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 341 0 1,918 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 365 0 496 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 387 0 859 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 409 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 429 0 306 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 449 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 468 0 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 487 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 505 0 80 0
02OCT26 15.00 C 0.00 0.00 0.00 3.14 - 78 0 0 -
02OCT26 15.25 C 0.00 0.00 0.00 2.89 -1.87 72 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 2.64 -1.87 66 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 2.39 -1.87 60 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 2.15 -1.86 64 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 1.91 -1.85 64 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 1.68 -1.83 65 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 1.46 -1.80 65 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 1.25 -1.76 66 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 1.02 -1.75 60 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 0.85 -1.67 62 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 0.69 -1.59 63 0 0 0
02OCT26 18.00 C 0.68 0.68 0.53 0.55 -1.50 63 25 21 +21
02OCT26 18.25 C 0.00 0.00 0.00 0.44 -1.38 65 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 0.34 -1.25 65 0 0 0
02OCT26 18.75 C 0.42 0.42 0.35 0.25 -1.13 64 45 15 +15
02OCT26 19.00 C 0.28 0.28 0.28 0.19 -1.00 65 15 15 +13
02OCT26 19.25 C 0.25 0.25 0.22 0.14 -0.83 66 37 23 +23
02OCT26 19.50 C 0.00 0.00 0.00 0.10 -0.71 66 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.07 -0.60 66 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.05 -0.49 67 0 30 0
02OCT26 20.50 C 0.00 0.00 0.00 0.03 -0.31 71 0 1 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.19 67 0 15 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 -0.11 77 0 46 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.05 85 0 15 0
02OCT26 22.50 C 0.00 0.00 0.00 0.01 -0.02 94 0 15 0
02OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 102 0 25 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 109 0 41 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 138 0 14 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 3.16 - 56 0 0 -
09OCT26 15.25 C 0.00 0.00 0.00 2.93 - 60 0 0 -
09OCT26 15.50 C 0.00 0.00 0.00 2.69 - 58 0 0 -
09OCT26 15.75 C 0.00 0.00 0.00 2.46 - 58 0 0 -
09OCT26 16.00 C 0.00 0.00 0.00 2.24 - 59 0 0 -
09OCT26 16.25 C 0.00 0.00 0.00 2.02 - 58 0 0 -
09OCT26 16.50 C 0.00 0.00 0.00 1.82 - 59 0 0 -
09OCT26 16.75 C 0.00 0.00 0.00 1.62 - 59 0 0 -
09OCT26 17.00 C 0.00 0.00 0.00 1.43 - 58 0 0 -
09OCT26 17.25 C 0.00 0.00 0.00 1.26 - 59 0 0 -
09OCT26 17.50 C 0.00 0.00 0.00 1.08 - 57 0 0 -
09OCT26 17.75 C 0.00 0.00 0.00 0.92 - 56 0 0 -
09OCT26 18.00 C 0.00 0.00 0.00 0.79 - 57 0 0 -
09OCT26 18.25 C 0.91 0.91 0.91 0.68 - 58 14 14 -
09OCT26 18.50 C 0.78 0.78 0.77 0.57 - 57 30 30 -
09OCT26 18.75 C 0.00 0.00 0.00 0.48 - 58 0 0 -
09OCT26 19.00 C 0.00 0.00 0.00 0.40 - 58 0 0 -
09OCT26 19.25 C 0.00 0.00 0.00 0.33 - 58 0 0 -
09OCT26 19.50 C 0.40 0.40 0.39 0.27 - 58 30 30 -
09OCT26 19.75 C 0.33 0.33 0.33 0.23 - 59 15 15 -
09OCT26 20.00 C 0.27 0.27 0.27 0.19 - 60 15 15 -
09OCT26 20.50 C 0.00 0.00 0.00 0.12 - 60 0 0 -
09OCT26 21.00 C 0.00 0.00 0.00 0.08 - 61 0 0 -
09OCT26 21.50 C 0.00 0.00 0.00 0.05 - 61 0 0 -
09OCT26 22.00 C 0.00 0.00 0.00 0.03 - 61 0 0 -
09OCT26 22.50 C 0.00 0.00 0.00 0.02 - 62 0 0 -
09OCT26 23.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
09OCT26 23.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
09OCT26 24.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
09OCT26 24.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
09OCT26 25.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
09OCT26 25.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
09OCT26 26.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
09OCT26 26.50 C 0.00 0.00 0.00 0.01 - 91 0 0 -
09OCT26 27.00 C 0.00 0.00 0.00 0.01 - 95 0 0 -
09OCT26 27.50 C 0.00 0.00 0.00 0.01 - 99 0 0 -
09OCT26 28.00 C 0.00 0.00 0.00 0.01 - 102 0 0 -
09OCT26 28.50 C 0.00 0.00 0.00 0.01 - 106 0 0 -
09OCT26 29.00 C 0.00 0.00 0.00 0.01 - 109 0 0 -
09OCT26 29.50 C 0.00 0.00 0.00 0.01 - 113 0 0 -
09OCT26 30.00 C 0.00 0.00 0.00 0.01 - 116 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 2.92 - 57 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 2.53 -1.64 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.11 -1.61 53 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.79 -1.51 54 0 0 0
29OCT26 17.50 C 1.67 1.67 1.67 1.51 -1.39 55 15 15 +15
29OCT26 18.00 C 1.43 1.43 1.25 1.25 -1.28 55 166 166 +166
29OCT26 18.50 C 0.00 0.00 0.00 1.03 -1.16 55 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.84 -1.04 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.69 -0.86 56 0 15 0
29OCT26 20.00 C 0.60 0.61 0.60 0.55 -0.75 56 33 68 +18
29OCT26 21.00 C 0.39 0.39 0.39 0.36 -0.54 58 2 17 0
29OCT26 22.00 C 0.27 0.28 0.27 0.21 -0.41 57 135 135 +120
29OCT26 23.00 C 0.32 0.32 0.20 0.13 -0.29 58 14 61 +14
29OCT26 24.00 C 0.00 0.00 0.00 0.07 -0.19 57 0 218 0
29OCT26 25.00 C 0.00 0.00 0.00 0.04 -0.12 57 0 10,195 0
29OCT26 26.00 C 0.08 0.08 0.08 0.03 -0.07 60 12 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.05 56 0 330 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.23 - 55 0 0 -
27NOV26 16.00 C 0.00 0.00 0.00 2.88 -1.54 55 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.56 -1.46 55 0 0 0
27NOV26 17.00 C 2.31 2.31 2.31 2.21 -1.44 53 12 12 +12
27NOV26 17.50 C 2.01 2.01 2.01 1.94 -1.35 54 6 6 +6
27NOV26 18.00 C 1.76 1.76 1.76 1.69 -1.27 54 15 15 +15
27NOV26 18.50 C 1.54 1.54 1.54 1.47 -1.18 54 1 1 +1
27NOV26 19.00 C 0.00 0.00 0.00 1.29 -1.00 55 0 4 0
27NOV26 19.50 C 1.24 1.24 1.24 1.12 -0.92 55 15 15 +15
27NOV26 20.00 C 0.95 0.95 0.95 0.98 -0.84 56 15 70 +15
27NOV26 21.00 C 0.84 0.84 0.81 0.73 -0.68 56 22 22 +22
27NOV26 22.00 C 0.00 0.00 0.00 0.53 -0.57 56 0 15 0
27NOV26 23.00 C 0.44 0.44 0.41 0.37 -0.48 56 72 102 +42
27NOV26 24.00 C 0.00 0.00 0.00 0.26 -0.38 56 0 15 0
27NOV26 25.00 C 0.25 0.25 0.25 0.18 -0.29 56 100 401 0
27NOV26 26.00 C 0.00 0.00 0.00 0.13 -0.21 56 0 1,067 0
27NOV26 27.00 C 0.00 0.00 0.00 0.09 -0.16 56 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.06 -0.12 56 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.04 -0.09 56 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 -0.06 57 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 -0.05 57 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 430 0
30DEC26 15.50 C 0.00 0.00 0.00 3.53 - 54 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 3.20 -1.48 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.90 -1.37 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.55 -1.41 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.31 -1.32 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.05 -1.27 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.85 -1.18 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.66 -1.02 53 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 1.48 -0.96 54 0 30 0
30DEC26 20.00 C 1.36 1.36 1.36 1.33 -0.88 54 4 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.05 -0.76 54 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.84 -0.65 55 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.65 -0.57 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 -0.49 55 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 -0.40 55 0 220 0
30DEC26 26.00 C 0.30 0.30 0.30 0.29 -0.33 55 100 640 -25
30DEC26 27.00 C 0.00 0.00 0.00 0.22 -0.27 55 0 330 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 -0.21 55 0 199 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 -0.17 55 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.13 55 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.11 54 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.08 56 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.07 55 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.05 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.05 54 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 145 0
30MAR27 15.50 C 0.00 0.00 0.00 4.20 - 53 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 3.92 -1.42 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.60 -1.40 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.33 -1.36 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.09 -1.30 52 0 0 0
30MAR27 18.00 C 2.88 2.88 2.88 2.88 -1.23 53 1 1 +1
30MAR27 18.50 C 0.00 0.00 0.00 2.65 -1.21 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.46 -1.10 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.28 -1.05 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.12 -0.99 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.83 -0.88 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.58 -0.78 54 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 1.34 -0.73 54 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 1.13 -0.66 53 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 0.96 -0.59 54 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 0.81 -0.52 53 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 0.68 -0.46 53 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 0.58 -0.40 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.49 -0.35 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.41 -0.31 53 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.34 -0.27 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.29 -0.24 53 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.24 -0.21 53 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 -0.17 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.17 -0.16 53 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.15 -0.13 53 0 6 0
29JUN27 15.50 C 0.00 0.00 0.00 4.80 - 55 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 4.53 -1.34 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.15 -1.42 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.92 -1.39 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.73 -1.31 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.51 -1.26 53 0 0 0
29JUN27 18.50 C 3.45 3.45 3.45 3.38 -1.15 55 8 8 +8
29JUN27 19.00 C 0.00 0.00 0.00 3.14 -1.16 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.96 -1.08 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.79 -1.04 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.49 -0.96 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.23 -0.88 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.00 -0.81 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.75 -0.78 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.52 -0.80 54 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.42 -0.65 55 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 1.27 -0.58 56 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 1.13 -0.53 55 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 0.99 -0.49 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.89 -0.44 55 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 0.79 -0.41 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.70 -0.36 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.62 -0.34 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.56 -0.30 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.47 -0.29 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.44 -0.25 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.19 - 55 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 4.93 -1.36 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.71 -1.32 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.39 -1.38 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.18 -1.33 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.98 -1.29 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.79 -1.26 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.59 -1.16 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.43 -1.11 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.27 -1.07 54 0 0 0
29SEP27 21.00 C 3.02 3.02 3.02 3.04 -0.94 55 100 100 +100
29SEP27 22.00 C 0.00 0.00 0.00 2.74 -0.91 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.55 -0.81 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.33 -0.78 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.00 -0.88 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.84 -0.71 54 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 1.70 -0.73 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.54 -0.69 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.41 -0.62 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.32 -0.55 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.16 -0.55 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.06 -0.52 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.97 -0.48 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.88 -0.40 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.80 -0.38 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.74 -0.35 55 0 0 0
TOTAL CALL 1,471 43,566 +820
29SEP26 15.50 P 0.00 0.00 0.00 0.01 - 147 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.02 88 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 +0.10 90 0 0 0
29SEP26 18.00 P 0.17 0.33 0.17 0.28 +0.27 90 111 111 +111
29SEP26 18.50 P 0.31 0.58 0.31 0.57 +0.54 93 1,344 1,344 +1,344
29SEP26 19.00 P 0.00 0.00 0.00 0.94 +0.86 89 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.39 +1.19 88 0 45 0
29SEP26 20.00 P 0.00 0.00 0.00 1.87 +1.46 0 0 202 0
29SEP26 21.00 P 2.73 2.73 2.73 2.87 +1.78 0 50 135 -692
29SEP26 22.00 P 3.60 3.95 3.60 3.87 +1.86 0 230 40 -467
29SEP26 23.00 P 0.00 0.00 0.00 5.02 +2.02 339 0 0 -456
29SEP26 24.00 P 0.00 0.00 0.00 5.87 +1.87 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.87 +1.87 0 0 0 -3
29SEP26 26.00 P 0.00 0.00 0.00 7.87 +1.87 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.00 +1.91 480 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.87 +1.80 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.87 +1.87 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.87 +1.87 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.87 +1.87 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.87 +1.87 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.87 +1.87 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.87 +1.87 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.87 +1.87 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.87 +1.87 0 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
02OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.05 +0.04 67 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.08 +0.07 67 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.12 +0.11 67 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.18 +0.17 68 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.25 +0.23 67 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.34 +0.31 67 0 0 0
02OCT26 18.00 P 0.21 0.53 0.21 0.45 +0.41 68 17 17 +17
02OCT26 18.25 P 0.34 0.35 0.34 0.58 +0.52 68 30 30 +30
02OCT26 18.50 P 0.51 0.65 0.51 0.73 +0.64 68 63 33 +33
02OCT26 18.75 P 0.73 0.73 0.73 0.90 +0.77 69 14 14 +14
02OCT26 19.00 P 0.00 0.00 0.00 1.06 +0.88 66 0 30 0
02OCT26 19.25 P 0.00 0.00 0.00 1.26 +1.01 67 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 1.47 +1.13 67 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 1.68 +1.24 65 0 10 0
02OCT26 20.00 P 0.00 0.00 0.00 1.91 +1.35 65 0 15 0
02OCT26 20.50 P 0.00 0.00 0.00 2.39 +1.53 68 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 2.88 +1.65 71 0 45 0
02OCT26 21.50 P 0.00 0.00 0.00 3.37 +1.77 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 3.87 +1.82 0 0 2 0
02OCT26 22.50 P 0.00 0.00 0.00 4.37 +1.85 0 0 45 0
02OCT26 23.00 P 0.00 0.00 0.00 5.02 +2.01 170 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 5.37 +1.87 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 5.87 +1.87 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 6.37 +1.87 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 6.87 +1.87 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 7.37 +1.87 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 7.87 +1.87 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 8.37 +1.87 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 9.00 +1.91 241 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 9.37 +1.87 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 9.87 +1.80 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 10.37 +1.87 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 10.87 +1.87 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 11.37 +1.87 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 11.87 +1.87 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 12.37 +1.87 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 12.87 +1.87 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 13.37 +1.87 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 13.87 +1.87 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 14.37 +1.87 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 14.87 +1.87 0 0 0 0
09OCT26 15.00 P 0.00 0.00 0.00 0.03 - 63 0 0 -
09OCT26 15.25 P 0.00 0.00 0.00 0.04 - 62 0 0 -
09OCT26 15.50 P 0.00 0.00 0.00 0.05 - 60 0 0 -
09OCT26 15.75 P 0.00 0.00 0.00 0.07 - 59 0 0 -
09OCT26 16.00 P 0.00 0.00 0.00 0.10 - 60 0 0 -
09OCT26 16.25 P 0.00 0.00 0.00 0.13 - 59 0 0 -
09OCT26 16.50 P 0.00 0.00 0.00 0.18 - 60 0 0 -
09OCT26 16.75 P 0.00 0.00 0.00 0.23 - 59 0 0 -
09OCT26 17.00 P 0.00 0.00 0.00 0.30 - 60 0 0 -
09OCT26 17.25 P 0.00 0.00 0.00 0.38 - 60 0 0 -
09OCT26 17.50 P 0.00 0.00 0.00 0.47 - 60 0 0 -
09OCT26 17.75 P 0.32 0.63 0.32 0.57 - 60 32 30 -
09OCT26 18.00 P 0.69 0.69 0.69 0.69 - 60 2 2 -
09OCT26 18.25 P 0.00 0.00 0.00 0.83 - 61 0 0 -
09OCT26 18.50 P 0.79 0.86 0.79 0.97 - 61 17 17 -
09OCT26 18.75 P 0.81 1.01 0.81 1.10 - 59 75 45 -
09OCT26 19.00 P 0.00 0.00 0.00 1.27 - 59 0 0 -
09OCT26 19.25 P 0.00 0.00 0.00 1.44 - 59 0 0 -
09OCT26 19.50 P 0.00 0.00 0.00 1.63 - 59 0 0 -
09OCT26 19.75 P 0.00 0.00 0.00 1.83 - 59 0 0 -
09OCT26 20.00 P 0.00 0.00 0.00 2.04 - 59 0 0 -
09OCT26 20.50 P 0.00 0.00 0.00 2.47 - 59 0 0 -
09OCT26 21.00 P 0.00 0.00 0.00 2.93 - 59 0 0 -
09OCT26 21.50 P 0.00 0.00 0.00 3.40 - 59 0 0 -
09OCT26 22.00 P 0.00 0.00 0.00 3.99 - 85 0 0 -
09OCT26 22.50 P 0.00 0.00 0.00 4.51 - 95 0 0 -
09OCT26 23.00 P 0.00 0.00 0.00 5.02 - 104 0 0 -
09OCT26 23.50 P 0.00 0.00 0.00 5.37 - 0 0 0 -
09OCT26 24.00 P 0.00 0.00 0.00 5.87 - 0 0 0 -
09OCT26 24.50 P 0.00 0.00 0.00 6.37 - 0 0 0 -
09OCT26 25.00 P 0.00 0.00 0.00 6.87 - 0 0 0 -
09OCT26 25.50 P 0.00 0.00 0.00 7.37 - 0 0 0 -
09OCT26 26.00 P 0.00 0.00 0.00 7.87 - 0 0 0 -
09OCT26 26.50 P 0.00 0.00 0.00 8.37 - 0 0 0 -
09OCT26 27.00 P 0.00 0.00 0.00 9.00 - 147 0 0 -
09OCT26 27.50 P 0.00 0.00 0.00 9.37 - 0 0 0 -
09OCT26 28.00 P 0.00 0.00 0.00 9.87 - 0 0 0 -
09OCT26 28.50 P 0.00 0.00 0.00 10.37 - 0 0 0 -
09OCT26 29.00 P 0.00 0.00 0.00 10.87 - 0 0 0 -
09OCT26 29.50 P 0.00 0.00 0.00 11.37 - 0 0 0 -
09OCT26 30.00 P 0.00 0.00 0.00 11.87 - 0 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.26 - 57 0 0 -
29OCT26 16.00 P 0.36 0.36 0.36 0.37 +0.25 57 40 40 +40
29OCT26 16.50 P 0.50 0.56 0.50 0.52 +0.34 58 3 3 +3
29OCT26 17.00 P 0.00 0.00 0.00 0.69 +0.43 58 0 0 0
29OCT26 17.50 P 0.94 0.94 0.94 0.90 +0.54 58 22 22 +22
29OCT26 18.00 P 0.00 0.00 0.00 1.15 +0.65 58 0 47 0
29OCT26 18.50 P 0.89 1.30 0.89 1.43 +0.77 59 32 32 +32
29OCT26 19.00 P 0.00 0.00 0.00 1.74 +0.89 59 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 2.02 +0.94 57 0 10 0
29OCT26 20.00 P 2.50 2.50 2.50 2.45 +1.12 60 2 20,032 0
29OCT26 21.00 P 0.00 0.00 0.00 3.17 +1.23 56 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 4.16 +1.59 66 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 5.10 +1.75 71 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.08 +1.82 78 0 164 0
29OCT26 25.00 P 0.00 0.00 0.00 6.98 +1.77 75 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 8.05 +1.90 90 0 15 -212
29OCT26 27.00 P 0.00 0.00 0.00 9.00 +1.90 90 0 0 -255
29OCT26 28.00 P 0.00 0.00 0.00 9.87 +1.80 0 0 221 -455
29OCT26 29.00 P 0.00 0.00 0.00 10.87 +1.87 0 0 0 -255
29OCT26 30.00 P 0.00 0.00 0.00 11.87 +1.87 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.87 +1.87 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.87 +1.87 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.87 +1.87 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.87 +1.87 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.87 +1.87 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 17.87 +1.87 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.55 - 56 0 0 -
27NOV26 16.00 P 0.00 0.00 0.00 0.70 +0.37 56 0 40 0
27NOV26 16.50 P 0.00 0.00 0.00 0.88 +0.44 57 0 50 0
27NOV26 17.00 P 1.01 1.01 1.01 1.07 +0.51 56 2 2 +2
27NOV26 17.50 P 1.25 1.25 1.25 1.30 +0.60 56 6 56 +6
27NOV26 18.00 P 1.46 1.49 1.46 1.56 +0.69 57 50 50 +50
27NOV26 18.50 P 0.00 0.00 0.00 1.84 +0.76 57 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.03 +0.75 53 0 85 0
27NOV26 19.50 P 0.00 0.00 0.00 2.42 +0.89 55 0 580 0
27NOV26 20.00 P 0.00 0.00 0.00 2.76 +0.96 56 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 3.55 +1.16 58 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 4.42 +1.42 61 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 5.27 +1.54 61 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 6.17 +1.58 63 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 7.06 +1.64 62 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 8.05 +1.71 67 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 9.03 +1.82 70 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 9.98 +1.82 70 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 10.87 +1.73 0 0 0 -75
27NOV26 30.00 P 0.00 0.00 0.00 11.87 +1.77 0 0 0 -30
27NOV26 31.00 P 0.00 0.00 0.00 12.87 +1.77 0 0 0 -60
27NOV26 32.00 P 0.00 0.00 0.00 13.87 +1.87 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.87 +1.87 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.87 +1.87 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.87 +1.87 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 17.87 +1.87 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.80 - 55 0 0 -
30DEC26 16.00 P 0.87 0.97 0.87 0.95 +0.38 54 19 62 +19
30DEC26 16.50 P 1.10 1.10 1.10 1.17 +0.49 55 2 2 +2
30DEC26 17.00 P 0.00 0.00 0.00 1.40 +0.56 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.60 +0.61 54 0 14 0
30DEC26 18.00 P 1.79 1.80 1.79 1.88 +0.71 55 50 52 +44
30DEC26 18.50 P 0.00 0.00 0.00 2.16 +0.78 55 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.35 +0.73 52 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 2.75 +0.90 54 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 3.11 +0.96 55 0 91 0
30DEC26 21.00 P 4.13 4.13 4.13 3.81 +1.08 55 100 93 -15
30DEC26 22.00 P 0.00 0.00 0.00 4.55 +1.21 54 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 5.48 +1.41 58 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 6.30 +1.45 57 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 7.20 +1.55 58 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 8.14 +1.63 60 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 9.04 +1.66 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.98 +1.67 59 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 10.99 +1.76 63 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 11.94 +1.75 62 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 13.00 +1.87 70 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.87 +1.80 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.87 +1.79 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.87 +1.81 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.87 +1.87 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.87 +1.87 0 0 0 0
30MAR27 15.50 P 1.29 1.35 1.29 1.34 - 53 19 19 -
30MAR27 16.00 P 0.00 0.00 0.00 1.54 +0.45 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.76 +0.51 53 0 15 0
30MAR27 17.00 P 2.00 2.00 2.00 2.00 +0.54 53 1 14 +1
30MAR27 17.50 P 0.00 0.00 0.00 2.25 +0.64 53 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 2.52 +0.69 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.81 +0.75 53 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.13 +0.83 53 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 3.38 +0.79 53 0 86 0
30MAR27 20.00 P 0.00 0.00 0.00 3.71 +0.89 52 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 4.45 +0.93 54 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 5.15 +1.05 53 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 5.92 +1.16 53 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 6.72 +1.22 53 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 7.61 +1.35 55 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 8.59 +1.52 58 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 9.43 +1.51 57 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 10.26 +1.51 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.30 +1.68 60 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.25 +1.74 61 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 13.19 +1.75 62 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.94 +1.60 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.91 +1.63 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.89 +1.70 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.88 +1.73 54 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.87 +1.76 0 0 0 0
29JUN27 15.50 P 1.89 1.89 1.89 1.92 - 54 15 15 -
29JUN27 16.00 P 2.10 2.10 2.09 2.15 +0.45 54 21 21 +21
29JUN27 16.50 P 2.30 2.30 2.30 2.38 +0.53 54 15 15 +15
29JUN27 17.00 P 0.00 0.00 0.00 2.64 +0.59 54 0 500 0
29JUN27 17.50 P 0.00 0.00 0.00 2.98 +0.68 55 0 7 0
29JUN27 18.00 P 3.15 3.20 3.15 3.24 +0.72 55 8 13 +8
29JUN27 18.50 P 0.00 0.00 0.00 3.51 +0.75 55 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 3.86 +0.83 55 0 19 0
29JUN27 19.50 P 4.07 4.07 4.07 4.20 +0.89 56 15 15 +15
29JUN27 20.00 P 0.00 0.00 0.00 4.48 +0.87 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.17 +0.97 55 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 5.90 +1.06 56 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 6.64 +1.12 56 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.53 +1.28 58 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.12 +1.14 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.15 +1.39 59 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 9.91 +1.34 58 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 10.75 +1.39 57 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 11.48 +1.30 55 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 12.38 +1.35 55 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 13.28 +1.37 55 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 14.19 +1.42 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 15.12 +1.43 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 16.06 +1.48 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 17.01 +1.55 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 17.97 +1.57 55 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.40 - 55 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 2.64 +0.56 55 0 10 0
29SEP27 16.50 P 2.80 2.80 2.80 2.89 +0.57 55 8 8 +8
29SEP27 17.00 P 3.09 3.09 3.09 3.15 +0.60 55 15 15 +15
29SEP27 17.50 P 0.00 0.00 0.00 3.45 +0.66 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.74 +0.69 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.08 +0.77 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.35 +0.76 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.71 +0.87 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.93 +0.81 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.61 +0.84 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.30 +0.89 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.03 +0.93 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.79 +1.02 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.55 +1.04 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.35 +1.06 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 10.16 +1.09 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.99 +1.28 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.85 +1.33 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.71 +1.38 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.57 +1.40 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.47 +1.44 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.38 +1.49 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 16.28 +1.52 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 17.20 +1.55 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 18.14 +1.58 55 0 0 0
TOTAL PUT 2,430 42,608 -1,123
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$ 107.600
29SEP26 67.50 C 0.00 0.00 0.00 40.51 +0.89 519 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.01 +0.89 484 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.51 +0.89 450 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.01 +0.89 418 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.51 +0.88 386 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.01 +0.88 354 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.51 +0.88 324 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 23.01 +0.88 294 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.52 +0.89 266 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.01 +0.88 236 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.11 +0.48 98 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.61 +0.48 81 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 10.11 +0.48 65 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 7.61 +0.47 49 0 87 0
29SEP26 102.50 C 0.00 0.00 0.00 5.11 +0.43 33 0 16 0
29SEP26 105.00 C 2.70 2.80 2.70 2.67 +0.19 32 20 120 +20
29SEP26 107.50 C 1.44 1.44 0.98 0.76 -0.15 31 55 102 +5
29SEP26 110.00 C 0.29 0.29 0.10 0.08 -0.14 31 95 317 +57
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 273 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 265 0
29SEP26 117.50 C 0.03 0.03 0.03 0.01 0.00 69 15 141 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 315 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 97 0 327 0
29SEP26 125.00 C 0.06 0.06 0.06 0.01 0.00 110 15 346 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 123 0 168 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 135 0 439 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 147 0 80 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 159 0 275 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 170 0 222 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 181 0 84 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 192 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 203 0 185 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 213 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 223 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 233 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 243 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 252 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 262 0 125 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 271 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 280 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 288 0 201 0
02OCT26 87.00 C 0.00 0.00 0.00 21.04 - 136 0 0 -
02OCT26 88.00 C 0.00 0.00 0.00 20.05 +0.90 131 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 19.05 +0.90 125 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 18.05 +0.90 119 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 16.63 +0.48 0 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 15.63 +0.48 0 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 14.63 +0.48 0 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 13.63 +0.48 0 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 12.63 +0.47 0 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 11.63 +0.47 0 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 10.63 +0.47 0 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 9.63 +0.47 0 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 8.63 +0.46 0 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 7.64 +0.45 28 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 6.65 +0.43 28 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 5.67 +0.38 27 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 4.72 +0.33 27 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 3.81 +0.21 27 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 3.02 +0.20 29 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 2.27 +0.13 28 0 6 0
02OCT26 107.00 C 0.00 0.00 0.00 1.60 +0.05 28 0 30 0
02OCT26 108.00 C 1.22 1.22 1.22 1.07 -0.01 27 2 32 +2
02OCT26 109.00 C 0.95 0.95 0.95 0.68 -0.06 27 2 58 0
02OCT26 110.00 C 0.65 0.65 0.65 0.42 -0.06 27 6 230 0
02OCT26 111.00 C 0.38 0.38 0.38 0.24 -0.06 27 15 7 -8
02OCT26 112.00 C 0.00 0.00 0.00 0.13 -0.06 28 1 17 +1
02OCT26 113.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 8 0
02OCT26 114.00 C 0.07 0.07 0.07 0.03 -0.03 27 1 22 0
02OCT26 115.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
02OCT26 116.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
02OCT26 117.00 C 0.00 0.00 0.00 0.01 0.00 32 0 31 0
02OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 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 41 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
02OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
02OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
02OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 129.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 21.08 - 81 0 0 -
09OCT26 88.00 C 0.00 0.00 0.00 20.09 - 78 0 0 -
09OCT26 89.00 C 0.00 0.00 0.00 19.08 - 74 0 0 -
09OCT26 90.00 C 0.00 0.00 0.00 18.08 - 71 0 0 -
09OCT26 91.00 C 0.00 0.00 0.00 16.68 - 0 0 0 -
09OCT26 92.00 C 0.00 0.00 0.00 15.68 - 0 0 0 -
09OCT26 93.00 C 0.00 0.00 0.00 14.69 - 31 0 0 -
09OCT26 94.00 C 0.00 0.00 0.00 13.69 - 28 0 0 -
09OCT26 95.00 C 0.00 0.00 0.00 12.69 - 25 0 0 -
09OCT26 96.00 C 0.00 0.00 0.00 11.70 - 27 0 0 -
09OCT26 97.00 C 0.00 0.00 0.00 10.71 - 27 0 0 -
09OCT26 98.00 C 0.00 0.00 0.00 9.73 - 27 0 0 -
09OCT26 99.00 C 0.00 0.00 0.00 8.76 - 27 0 0 -
09OCT26 100.00 C 0.00 0.00 0.00 7.81 - 27 0 0 -
09OCT26 101.00 C 0.00 0.00 0.00 6.89 - 27 0 0 -
09OCT26 102.00 C 0.00 0.00 0.00 6.00 - 27 0 0 -
09OCT26 103.00 C 0.00 0.00 0.00 5.15 - 27 0 0 -
09OCT26 104.00 C 0.00 0.00 0.00 4.36 - 27 0 0 -
09OCT26 105.00 C 0.00 0.00 0.00 3.70 - 28 0 0 -
09OCT26 106.00 C 0.00 0.00 0.00 3.01 - 27 0 0 -
09OCT26 107.00 C 2.66 2.66 2.66 2.39 - 27 15 15 -
09OCT26 108.00 C 0.00 0.00 0.00 1.87 - 27 0 0 -
09OCT26 109.00 C 0.00 0.00 0.00 1.42 - 26 0 0 -
09OCT26 110.00 C 0.00 0.00 0.00 1.06 - 26 0 0 -
09OCT26 111.00 C 0.00 0.00 0.00 0.79 - 26 0 0 -
09OCT26 112.00 C 0.80 0.80 0.80 0.57 - 26 1 1 -
09OCT26 113.00 C 0.00 0.00 0.00 0.43 - 27 0 0 -
09OCT26 114.00 C 0.00 0.00 0.00 0.30 - 27 0 0 -
09OCT26 115.00 C 0.00 0.00 0.00 0.20 - 27 0 0 -
09OCT26 116.00 C 0.00 0.00 0.00 0.13 - 27 0 0 -
09OCT26 117.00 C 0.00 0.00 0.00 0.09 - 27 0 0 -
09OCT26 118.00 C 0.00 0.00 0.00 0.06 - 27 0 0 -
09OCT26 119.00 C 0.00 0.00 0.00 0.04 - 27 0 0 -
09OCT26 120.00 C 0.00 0.00 0.00 0.02 - 27 0 0 -
09OCT26 121.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
09OCT26 122.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
09OCT26 123.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
09OCT26 124.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
09OCT26 125.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
09OCT26 126.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
09OCT26 127.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 23.28 +0.94 55 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.52 +0.66 41 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.08 +0.68 38 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 15.42 +0.44 27 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 13.03 +0.40 27 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 10.74 +0.35 27 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 8.60 +0.29 27 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 6.66 +0.21 27 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 5.09 +0.35 28 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 3.57 +0.07 27 0 73 0
29OCT26 110.00 C 2.54 2.55 2.32 2.40 +0.02 26 26 104 +16
29OCT26 112.50 C 1.60 1.60 1.51 1.59 -0.03 26 21 135 +20
29OCT26 115.00 C 1.20 1.20 1.20 1.03 -0.03 27 1 92 0
29OCT26 117.50 C 0.76 0.76 0.71 0.66 -0.02 27 11 96 +11
29OCT26 120.00 C 0.53 0.53 0.53 0.38 -0.03 27 1 154 0
29OCT26 122.50 C 0.33 0.33 0.33 0.21 -0.03 27 1 118 -1
29OCT26 125.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 109 0
29OCT26 127.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 133 0
29OCT26 130.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 164 0
29OCT26 132.50 C 0.00 0.00 0.00 0.02 0.00 28 0 87 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 28 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 30 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 32 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.28 +0.94 44 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 20.77 +0.91 39 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.46 +0.85 38 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.66 +0.38 28 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.38 +0.33 28 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 11.22 +0.26 28 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 9.24 +0.15 28 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 7.64 +0.41 29 0 15 0
27NOV26 105.00 C 5.97 5.97 5.97 5.86 +0.23 28 15 16 +15
27NOV26 107.50 C 0.00 0.00 0.00 4.49 +0.07 28 0 45 0
27NOV26 110.00 C 3.72 3.72 3.72 3.39 +0.02 28 1 62 +1
27NOV26 112.50 C 0.00 0.00 0.00 2.53 +0.01 28 0 61 0
27NOV26 115.00 C 0.00 0.00 0.00 1.90 +0.04 28 0 43 0
27NOV26 117.50 C 0.00 0.00 0.00 1.35 -0.04 28 0 74 0
27NOV26 120.00 C 0.00 0.00 0.00 0.94 -0.06 28 0 52 0
27NOV26 122.50 C 0.00 0.00 0.00 0.65 -0.05 28 0 157 0
27NOV26 125.00 C 0.61 0.61 0.61 0.44 -0.04 28 1 116 0
27NOV26 127.50 C 0.00 0.00 0.00 0.28 -0.04 28 0 34 0
27NOV26 130.00 C 0.00 0.00 0.00 0.19 -0.03 28 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 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 35.69 +0.82 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.20 +0.82 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.73 +0.84 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.23 +0.82 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.77 +0.84 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.28 +0.94 38 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 20.89 +1.03 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.46 +0.74 33 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 15.85 +0.39 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 13.68 +0.36 28 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 11.65 +0.30 28 0 777 0
30DEC26 100.00 C 0.00 0.00 0.00 9.80 +0.25 28 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 8.37 +0.46 29 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 6.70 +0.24 28 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 5.43 +0.17 28 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 4.38 +0.18 28 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 3.48 +0.13 28 0 62 0
30DEC26 115.00 C 0.00 0.00 0.00 2.76 +0.13 28 0 276 0
30DEC26 117.50 C 0.00 0.00 0.00 2.17 +0.09 28 0 66 0
30DEC26 120.00 C 0.00 0.00 0.00 1.70 +0.03 28 0 189 0
30DEC26 122.50 C 1.42 1.42 1.42 1.32 +0.01 28 1 156 +1
30DEC26 125.00 C 1.13 1.13 1.13 1.00 0.00 28 3 525 0
30DEC26 127.50 C 0.00 0.00 0.00 0.73 0.00 28 0 230 0
30DEC26 130.00 C 0.00 0.00 0.00 0.55 -0.02 28 0 228 0
30DEC26 132.50 C 0.00 0.00 0.00 0.41 0.00 28 0 115 0
30DEC26 135.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 52 0
30DEC26 137.50 C 0.41 0.41 0.41 0.23 0.00 28 3 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.09 0.00 28 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 0.05 0.00 29 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 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 23.60 +1.07 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.35 +1.00 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.21 +0.72 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.91 +0.37 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.11 +0.36 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.44 +0.34 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.74 +0.30 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.28 +0.29 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 9.01 +0.26 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 7.94 +0.31 28 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 6.91 +0.26 28 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 6.00 +0.24 28 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 5.20 +0.15 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 4.48 +0.13 28 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 3.85 +0.11 28 0 22 0
30MAR27 122.50 C 0.00 0.00 0.00 3.30 +0.08 28 0 93 0
30MAR27 125.00 C 0.00 0.00 0.00 2.81 -0.01 28 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 2.47 +0.12 29 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 2.11 +0.10 29 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 1.77 +0.09 29 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 1.49 +0.07 29 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 1.26 +0.07 29 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 1.04 +0.05 29 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.88 +0.04 29 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.73 +0.05 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.61 +0.03 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.51 +0.04 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.35 +0.02 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.28 +0.02 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.15 0.00 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 24.24 +0.99 30 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 22.21 +0.91 29 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.32 +0.53 29 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 18.22 +0.12 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.54 +0.06 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.05 +0.05 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 13.63 +0.29 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 12.29 +0.26 27 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 11.07 +0.24 28 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 9.95 +0.23 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 8.88 +0.16 28 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 7.96 +0.15 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 7.04 +0.07 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 6.37 +0.08 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 5.70 -0.13 28 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 5.04 +0.09 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 4.45 -0.08 28 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 3.89 -0.02 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 3.45 -0.03 28 0 32 0
29JUN27 132.50 C 0.00 0.00 0.00 2.91 -0.14 27 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 2.56 -0.12 27 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 2.24 -0.13 27 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 1.92 -0.13 27 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 1.70 -0.11 27 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.47 -0.12 27 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.27 -0.09 27 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 1.11 -0.09 27 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 0.96 -0.09 27 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 0.82 -0.08 27 0 9 0
29SEP27 85.00 C 0.00 0.00 0.00 25.74 +0.93 30 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 23.90 +1.17 30 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 22.13 +1.12 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 20.43 +0.62 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 18.83 +0.50 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 17.05 +0.19 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 15.67 +0.46 28 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 14.29 +0.27 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 13.07 +0.25 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 12.10 +0.38 28 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 10.99 +0.10 28 0 27 0
29SEP27 112.50 C 0.00 0.00 0.00 10.03 +0.28 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 9.15 +0.20 28 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 8.35 +0.19 28 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 7.61 +0.12 28 0 21 0
29SEP27 122.50 C 0.00 0.00 0.00 6.93 +0.08 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.34 +0.24 28 0 10 0
29SEP27 127.50 C 0.00 0.00 0.00 5.76 +0.02 28 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 5.18 +0.16 28 0 4 0
29SEP27 132.50 C 0.00 0.00 0.00 4.53 -0.13 28 0 4 0
29SEP27 135.00 C 0.00 0.00 0.00 4.23 +0.11 28 0 1 0
29SEP27 137.50 C 4.00 4.00 3.90 3.79 +0.09 28 6 6 +6
29SEP27 140.00 C 0.00 0.00 0.00 3.29 -0.03 28 0 10 0
29SEP27 142.50 C 0.00 0.00 0.00 2.98 -0.03 28 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 2.67 -0.03 28 0 20 0
TOTAL CALL 334 13,986 +146
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 318 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 295 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 272 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 250 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 229 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 208 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 189 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 169 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 151 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 132 0 26 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 113 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 95 0 102 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 77 0 93 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 59 0 224 0
29SEP26 102.50 P 0.05 0.05 0.03 0.01 -0.04 41 2 275 -2
29SEP26 105.00 P 0.18 0.18 0.11 0.06 -0.30 32 35 234 0
29SEP26 107.50 P 0.80 0.80 0.60 0.69 -0.58 33 6 320 0
29SEP26 110.00 P 3.10 3.10 1.80 2.48 -0.62 32 13 352 -9
29SEP26 112.50 P 5.50 5.50 4.90 4.90 -0.52 0 6 323 -6
29SEP26 115.00 P 7.50 7.50 7.50 7.40 -0.50 0 6 101 -44
29SEP26 117.50 P 0.00 0.00 0.00 9.90 -0.50 0 0 172 -35
29SEP26 120.00 P 12.20 12.20 12.20 12.77 -0.13 154 1 128 -66
29SEP26 122.50 P 0.00 0.00 0.00 14.90 -0.96 0 0 239 -19
29SEP26 125.00 P 0.00 0.00 0.00 17.40 -1.04 0 0 29 -66
29SEP26 127.50 P 0.00 0.00 0.00 19.90 -1.11 0 0 126 -12
29SEP26 130.00 P 0.00 0.00 0.00 22.40 -1.04 0 0 105 0
29SEP26 132.50 P 0.00 0.00 0.00 24.90 -1.04 0 0 35 -3
29SEP26 135.00 P 0.00 0.00 0.00 27.40 -1.03 0 0 6 0
29SEP26 137.50 P 0.00 0.00 0.00 29.90 -1.04 0 0 6 0
29SEP26 140.00 P 0.00 0.00 0.00 32.40 -1.04 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.90 -1.04 0 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 37.40 -1.06 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 39.90 -1.04 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.40 -1.04 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 44.90 -1.04 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.40 -1.04 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.90 -1.04 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.40 -1.04 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.90 -1.04 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 57.40 -1.04 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 59.90 -1.04 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
02OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
02OCT26 95.00 P 0.04 0.04 0.04 0.01 0.00 47 15 15 +15
02OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
02OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
02OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 0.02 -0.05 28 0 1 0
02OCT26 102.00 P 0.00 0.00 0.00 0.04 -0.09 28 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 0.09 -0.15 27 0 28 0
02OCT26 104.00 P 0.27 0.33 0.27 0.19 -0.22 28 15 15 +5
02OCT26 105.00 P 0.50 0.50 0.50 0.35 -0.31 28 4 6 0
02OCT26 106.00 P 0.00 0.00 0.00 0.61 -0.40 28 0 30 0
02OCT26 107.00 P 0.00 0.00 0.00 0.98 -0.45 28 0 15 0
02OCT26 108.00 P 0.00 0.00 0.00 1.45 -0.50 27 0 18 0
02OCT26 109.00 P 1.92 1.92 1.92 2.04 -0.55 27 15 31 0
02OCT26 110.00 P 0.00 0.00 0.00 2.80 -0.55 28 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 3.61 -0.55 27 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 4.50 -0.54 27 0 1 0
02OCT26 113.00 P 0.00 0.00 0.00 5.44 -0.53 27 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 6.41 -0.51 27 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 7.40 -0.51 0 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 8.40 -0.50 0 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 9.40 -0.50 0 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 10.40 -0.50 0 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 11.40 -0.50 0 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 12.77 -0.13 78 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 13.40 -0.50 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 14.40 -0.50 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 15.40 -0.50 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 16.40 -0.50 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 17.40 -1.04 0 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 18.40 -1.03 0 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 19.40 -1.04 0 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 20.40 -1.04 0 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 21.40 -1.04 0 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 22.40 -1.07 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
09OCT26 88.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
09OCT26 89.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 90.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
09OCT26 91.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
09OCT26 92.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
09OCT26 93.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
09OCT26 94.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
09OCT26 95.00 P 0.07 0.07 0.07 0.01 - 28 8 8 -
09OCT26 96.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
09OCT26 97.00 P 0.00 0.00 0.00 0.03 - 28 0 0 -
09OCT26 98.00 P 0.00 0.00 0.00 0.04 - 27 0 0 -
09OCT26 99.00 P 0.00 0.00 0.00 0.08 - 27 0 0 -
09OCT26 100.00 P 0.00 0.00 0.00 0.12 - 27 0 0 -
09OCT26 101.00 P 0.00 0.00 0.00 0.20 - 27 0 0 -
09OCT26 102.00 P 0.00 0.00 0.00 0.31 - 27 0 0 -
09OCT26 103.00 P 0.00 0.00 0.00 0.47 - 27 0 0 -
09OCT26 104.00 P 0.00 0.00 0.00 0.69 - 27 0 0 -
09OCT26 105.00 P 1.01 1.01 1.01 0.96 - 27 12 12 -
09OCT26 106.00 P 0.00 0.00 0.00 1.31 - 27 0 0 -
09OCT26 107.00 P 0.00 0.00 0.00 1.70 - 27 0 0 -
09OCT26 108.00 P 0.00 0.00 0.00 2.19 - 27 0 0 -
09OCT26 109.00 P 0.00 0.00 0.00 2.74 - 26 0 0 -
09OCT26 110.00 P 0.00 0.00 0.00 3.36 - 26 0 0 -
09OCT26 111.00 P 3.73 3.73 3.73 4.13 - 27 8 8 -
09OCT26 112.00 P 0.00 0.00 0.00 4.90 - 27 0 0 -
09OCT26 113.00 P 0.00 0.00 0.00 5.74 - 27 0 0 -
09OCT26 114.00 P 0.00 0.00 0.00 6.61 - 27 0 0 -
09OCT26 115.00 P 0.00 0.00 0.00 7.53 - 27 0 0 -
09OCT26 116.00 P 0.00 0.00 0.00 8.47 - 27 0 0 -
09OCT26 117.00 P 0.00 0.00 0.00 9.43 - 27 0 0 -
09OCT26 118.00 P 0.00 0.00 0.00 10.41 - 27 0 0 -
09OCT26 119.00 P 0.00 0.00 0.00 11.40 - 0 0 0 -
09OCT26 120.00 P 0.00 0.00 0.00 12.77 - 48 0 0 -
09OCT26 121.00 P 0.00 0.00 0.00 13.40 - 0 0 0 -
09OCT26 122.00 P 0.00 0.00 0.00 14.40 - 0 0 0 -
09OCT26 123.00 P 0.00 0.00 0.00 15.40 - 0 0 0 -
09OCT26 124.00 P 0.00 0.00 0.00 16.40 - 0 0 0 -
09OCT26 125.00 P 0.00 0.00 0.00 17.40 - 0 0 0 -
09OCT26 126.00 P 0.00 0.00 0.00 18.40 - 0 0 0 -
09OCT26 127.00 P 0.00 0.00 0.00 19.40 - 0 0 0 -
29OCT26 85.00 P 0.10 0.10 0.10 0.01 0.00 30 2 103 +2
29OCT26 87.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 4 0
29OCT26 90.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 89 0
29OCT26 92.50 P 0.00 0.00 0.00 0.08 -0.04 27 0 54 0
29OCT26 95.00 P 0.00 0.00 0.00 0.19 -0.08 27 0 120 0
29OCT26 97.50 P 0.00 0.00 0.00 0.40 -0.13 27 1 135 0
29OCT26 100.00 P 0.84 0.88 0.84 0.77 -0.19 27 14 91 +2
29OCT26 102.50 P 1.35 1.42 1.33 1.34 -0.28 27 18 152 -15
29OCT26 105.00 P 2.08 2.25 1.90 2.19 -0.32 27 43 236 +22
29OCT26 107.50 P 3.29 3.29 3.29 3.29 -0.35 27 5 189 +4
29OCT26 110.00 P 4.40 4.40 4.40 4.60 -0.49 26 1 114 +1
29OCT26 112.50 P 0.00 0.00 0.00 6.49 -0.29 28 0 140 0
29OCT26 115.00 P 0.00 0.00 0.00 8.21 -0.51 27 0 186 0
29OCT26 117.50 P 0.00 0.00 0.00 10.33 -0.51 27 0 77 0
29OCT26 120.00 P 12.40 12.40 12.40 12.77 -0.33 30 1 83 +1
29OCT26 122.50 P 0.00 0.00 0.00 14.96 -0.90 27 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 17.41 -1.03 27 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 19.90 -1.11 0 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 22.40 -1.07 0 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 24.90 -1.04 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 27.40 -1.03 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 29.90 -1.04 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 32.40 -1.04 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 34.90 -1.04 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 37.40 -1.06 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 39.90 -1.04 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.40 -1.04 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.13 -0.06 28 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 0.26 -0.09 28 0 1 0
27NOV26 90.00 P 0.00 0.00 0.00 0.47 -0.11 28 0 38 0
27NOV26 92.50 P 0.00 0.00 0.00 0.78 -0.16 28 0 27 0
27NOV26 95.00 P 0.00 0.00 0.00 1.22 -0.22 28 0 109 0
27NOV26 97.50 P 1.95 1.95 1.95 1.83 -0.29 28 1 94 -1
27NOV26 100.00 P 0.00 0.00 0.00 2.63 -0.35 28 0 193 0
27NOV26 102.50 P 0.00 0.00 0.00 3.64 -0.37 29 0 78 0
27NOV26 105.00 P 4.60 4.60 4.60 4.83 -0.39 28 20 136 +20
27NOV26 107.50 P 0.00 0.00 0.00 6.19 -0.45 28 0 123 0
27NOV26 110.00 P 7.44 7.80 7.44 7.73 -0.52 28 2 284 -1
27NOV26 112.50 P 9.30 9.30 9.30 9.62 -0.37 29 10 206 +10
27NOV26 115.00 P 0.00 0.00 0.00 11.41 -0.51 28 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 13.47 -0.51 28 0 20 0
27NOV26 120.00 P 0.00 0.00 0.00 15.64 -0.51 28 0 91 0
27NOV26 122.50 P 0.00 0.00 0.00 17.90 -1.04 28 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 20.49 -0.79 32 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 22.73 -0.94 31 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 25.13 -0.95 31 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 27.55 -0.96 32 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 29.98 -0.98 32 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 32.44 -0.98 32 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.91 -0.97 33 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.37 -0.98 33 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 39.84 -0.95 33 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 42.33 -0.94 34 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 44.81 -0.94 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 0.24 -0.04 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.40 -0.07 28 0 464 0
30DEC26 87.50 P 0.00 0.00 0.00 0.63 -0.11 28 0 49 0
30DEC26 90.00 P 1.24 1.24 1.24 0.99 -0.11 28 10 26 -10
30DEC26 92.50 P 0.00 0.00 0.00 1.45 -0.14 28 0 98 0
30DEC26 95.00 P 0.00 0.00 0.00 2.04 -0.18 28 0 247 0
30DEC26 97.50 P 0.00 0.00 0.00 2.78 -0.23 29 0 148 0
30DEC26 100.00 P 0.00 0.00 0.00 3.65 -0.28 28 0 267 0
30DEC26 102.50 P 0.00 0.00 0.00 4.68 -0.29 28 0 172 0
30DEC26 105.00 P 5.73 5.85 5.73 5.83 -0.36 28 2 199 +1
30DEC26 107.50 P 0.00 0.00 0.00 7.19 -0.40 28 0 210 0
30DEC26 110.00 P 0.00 0.00 0.00 8.73 -0.40 28 0 277 0
30DEC26 112.50 P 0.00 0.00 0.00 10.65 -0.21 29 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 12.27 -0.43 28 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 14.20 -0.45 28 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 16.26 -0.46 28 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 18.41 -0.94 28 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 20.73 -0.88 29 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 23.01 -0.90 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 25.32 -0.95 29 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 27.57 -1.09 27 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 30.12 -0.93 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 32.53 -0.95 30 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 34.96 -0.95 30 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 37.41 -0.97 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 39.84 -1.03 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 42.34 -0.98 30 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 44.81 -0.96 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 47.29 -0.96 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 49.78 -0.95 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.26 -0.96 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.76 -0.94 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.25 -0.96 34 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.74 -0.94 35 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.23 -0.93 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.38 -0.06 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.91 -0.07 29 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 2.49 -0.08 29 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 3.14 -0.12 29 0 87 0
30MAR27 95.00 P 0.00 0.00 0.00 3.96 -0.12 29 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 4.87 -0.15 29 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 5.86 -0.19 29 0 99 0
30MAR27 102.50 P 0.00 0.00 0.00 6.96 -0.30 29 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 8.20 -0.33 29 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 9.55 -0.37 29 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 11.05 -0.37 29 0 34 0
30MAR27 112.50 P 0.00 0.00 0.00 12.65 -0.42 29 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 14.22 -0.30 29 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 16.00 -0.31 29 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 17.89 -0.33 29 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 19.84 -0.95 29 0 7 0
30MAR27 125.00 P 22.11 22.11 22.11 21.77 -1.15 28 1 10 0
30MAR27 127.50 P 0.00 0.00 0.00 23.89 -1.03 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 26.03 -1.05 28 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 28.50 -0.81 30 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 30.72 -0.86 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 33.00 -0.88 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 35.32 -0.92 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 37.68 -0.93 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 40.07 -0.94 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.48 -0.93 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.93 -0.93 29 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 47.36 -0.96 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.83 -0.95 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.30 -0.95 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.77 -0.94 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.26 -0.95 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.75 -0.93 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.23 -0.93 30 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 2.08 -0.24 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.71 -0.31 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.35 -0.34 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 4.14 -0.37 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 4.96 -0.44 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 5.97 -0.44 28 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.02 -0.49 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 8.23 -0.40 28 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 9.49 -0.42 28 0 55 0
29JUN27 107.50 P 0.00 0.00 0.00 10.91 -0.39 28 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 12.01 -0.78 27 0 77 0
29JUN27 112.50 P 0.00 0.00 0.00 13.99 -0.41 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.19 -1.06 27 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 17.39 -0.66 29 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 19.06 -0.87 28 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 20.95 -0.93 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.89 -0.92 28 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 24.89 -1.08 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.97 -1.16 28 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 29.27 -0.77 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.20 -1.00 28 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.40 -1.01 28 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.60 -1.09 28 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.86 -1.11 27 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.16 -1.15 27 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.50 -1.16 26 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.93 -1.12 26 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.36 -1.09 25 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 49.97 -0.91 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 3.04 -0.29 28 0 18 0
29SEP27 87.50 P 3.93 3.93 3.93 3.67 -0.20 28 1 16 0
29SEP27 90.00 P 0.00 0.00 0.00 4.56 -0.23 28 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 5.34 -0.26 28 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 6.20 -0.42 28 0 9 0
29SEP27 97.50 P 7.00 7.00 7.00 7.08 -0.54 28 1 8 +1
29SEP27 100.00 P 0.00 0.00 0.00 8.17 -0.51 28 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 9.31 -0.45 28 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 10.56 -0.39 28 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 11.99 -0.41 28 0 1 0
29SEP27 110.00 P 0.00 0.00 0.00 13.45 -0.44 28 0 1 0
29SEP27 112.50 P 14.80 14.80 14.80 14.53 -1.03 27 1 42 +1
29SEP27 115.00 P 0.00 0.00 0.00 16.64 -0.43 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.20 -0.76 28 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 19.97 -0.80 28 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 21.83 -0.82 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.72 -1.11 28 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.69 -1.13 28 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 27.69 -1.14 28 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 29.74 -1.17 28 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 31.83 -1.21 28 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 33.96 -1.22 28 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 36.13 -1.24 28 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 38.33 -0.99 28 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 40.55 -1.03 27 0 0 0
TOTAL PUT 280 11,766 -204
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$ 1.910
29SEP26 1.45 C 0.00 0.00 0.00 0.46 - 0 0 0 -
29SEP26 1.50 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.26 -0.01 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.21 -0.01 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.16 -0.01 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.11 -0.01 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.06 -0.02 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.02 -0.02 36 0 45 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 -0.01 62 0 53 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 97 0 484 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 156 0 248 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 206 2 287 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 252 0 267 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 293 0 309 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 332 0 671 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 368 0 273 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 402 0 652 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 434 0 224 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 464 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 493 0 424 0
29SEP26 3.10 C 0.01 0.01 0.01 0.01 0.00 521 2 1,010 -2
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 547 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 572 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 596 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 619 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 642 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 663 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 684 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 704 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 723 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 742 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 760 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 778 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 795 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 812 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 828 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 844 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 860 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 875 0 1 0
29OCT26 1.45 C 0.00 0.00 0.00 0.46 - 0 0 0 -
29OCT26 1.50 C 0.00 0.00 0.00 0.42 0.00 52 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.16 -0.01 42 0 15 0
29OCT26 1.85 C 0.12 0.12 0.12 0.12 -0.02 38 15 88 +15
29OCT26 1.90 C 0.11 0.11 0.11 0.10 -0.01 41 15 75 +15
29OCT26 1.95 C 0.08 0.08 0.07 0.08 -0.01 43 30 146 0
29OCT26 2.00 C 0.06 0.06 0.06 0.06 -0.01 42 25 165 -15
29OCT26 2.10 C 0.00 0.00 0.00 0.03 -0.01 40 0 307 0
29OCT26 2.20 C 0.00 0.00 0.00 0.02 -0.01 45 2 212 +2
29OCT26 2.30 C 0.00 0.00 0.00 0.01 -0.01 44 0 494 0
29OCT26 2.40 C 0.00 0.00 0.00 0.01 0.00 52 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 59 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 65 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 77 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 88 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 106 0 14 0
27NOV26 1.45 C 0.00 0.00 0.00 0.47 - 36 0 0 -
27NOV26 1.50 C 0.00 0.00 0.00 0.42 -0.01 32 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.33 -0.03 35 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.17 -0.01 43 0 15 0
27NOV26 1.90 C 0.15 0.15 0.15 0.14 -0.01 42 45 45 +30
27NOV26 1.95 C 0.13 0.13 0.12 0.12 -0.01 43 30 45 +8
27NOV26 2.00 C 0.11 0.11 0.11 0.10 -0.01 43 15 45 +9
27NOV26 2.10 C 0.00 0.00 0.00 0.07 -0.01 44 0 90 0
27NOV26 2.20 C 0.00 0.00 0.00 0.05 -0.01 45 0 211 0
27NOV26 2.30 C 0.00 0.00 0.00 0.03 -0.01 43 0 87 0
27NOV26 2.40 C 0.00 0.00 0.00 0.02 -0.01 44 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 266 0
27NOV26 2.60 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 63 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.48 - 37 0 0 -
30DEC26 1.50 C 0.00 0.00 0.00 0.45 0.00 46 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.41 0.00 46 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.37 0.00 45 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.33 0.00 44 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.29 -0.01 42 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.23 -0.02 43 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.18 -0.01 43 0 130 0
30DEC26 1.95 C 0.15 0.15 0.15 0.16 0.00 44 30 300 0
30DEC26 2.00 C 0.13 0.13 0.13 0.14 -0.01 44 30 535 +15
30DEC26 2.10 C 0.11 0.11 0.11 0.10 -0.01 43 15 267 0
30DEC26 2.20 C 0.08 0.08 0.08 0.08 0.00 45 30 335 -16
30DEC26 2.30 C 0.06 0.06 0.06 0.06 0.00 45 15 322 -15
30DEC26 2.40 C 0.00 0.00 0.00 0.04 -0.01 44 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.03 0.00 44 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.02 0.00 44 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 41 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 44 0 54 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 224 0
30MAR27 1.45 C 0.00 0.00 0.00 0.54 - 47 0 0 -
30MAR27 1.50 C 0.00 0.00 0.00 0.50 0.00 46 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.46 -0.01 44 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.43 0.00 45 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.36 -0.01 44 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.15 -0.01 45 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.12 -0.01 44 0 15 0
30MAR27 2.40 C 0.09 0.09 0.09 0.10 -0.01 44 15 30 +15
30MAR27 2.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 15 0
30MAR27 2.60 C 0.00 0.00 0.00 0.07 -0.01 45 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.06 -0.01 46 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.05 0.00 46 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.04 0.00 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.03 0.00 45 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.02 0.00 43 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 450 0
29JUN27 1.45 C 0.00 0.00 0.00 0.57 - 48 0 0 -
29JUN27 1.50 C 0.00 0.00 0.00 0.53 -0.01 46 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.50 -0.01 47 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.46 -0.01 45 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.40 -0.01 45 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.37 -0.01 44 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.35 0.00 45 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.25 -0.01 43 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.22 0.00 44 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.18 -0.01 43 0 10 0
29JUN27 2.30 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.13 -0.01 43 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.10 0.00 44 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.08 -0.01 43 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.07 0.00 44 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.03 -0.01 40 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.02 -0.01 38 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.01 -0.01 35 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
29SEP27 1.45 C 0.00 0.00 0.00 0.60 - 49 0 0 -
29SEP27 1.50 C 0.00 0.00 0.00 0.57 0.00 50 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.53 -0.01 48 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.50 -0.01 47 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.47 -0.01 47 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.45 0.00 48 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.42 0.00 47 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.40 -0.01 48 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.32 0.00 48 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.20 0.00 48 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.18 0.00 48 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.16 0.00 48 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
TOTAL CALL 316 23,924 +61
29SEP26 1.45 P 0.00 0.00 0.00 0.01 - 360 0 0 -
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 220 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 117 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 -0.01 62 0 160 0
29SEP26 1.95 P 0.04 0.04 0.04 0.05 0.00 62 8 215 0
29SEP26 2.00 P 0.09 0.10 0.09 0.10 +0.01 97 210 5,497 -60
29SEP26 2.10 P 0.00 0.00 0.00 0.20 +0.01 156 0 1,224 0
29SEP26 2.20 P 0.00 0.00 0.00 0.30 +0.01 207 0 109 0
29SEP26 2.30 P 0.00 0.00 0.00 0.40 +0.01 254 0 178 0
29SEP26 2.40 P 0.45 0.45 0.45 0.50 +0.01 294 4 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.61 +0.01 393 0 386 0
29SEP26 2.60 P 0.00 0.00 0.00 0.71 +0.01 433 0 93 0
29SEP26 2.70 P 0.79 0.79 0.79 0.81 +0.02 472 1 171 0
29SEP26 2.80 P 0.00 0.00 0.00 0.91 +0.02 506 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.01 +0.01 538 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.11 +0.01 569 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.21 +0.02 600 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.32 +0.03 690 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.41 +0.01 658 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.51 +0.01 684 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.61 +0.02 708 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.71 +0.02 732 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.81 +0.01 755 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.91 +0.02 777 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.01 +0.02 798 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.11 +0.02 820 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.21 +0.01 840 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.31 +0.01 860 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.41 +0.02 880 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.51 +0.02 899 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.61 +0.02 918 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.71 +0.01 937 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.81 +0.01 954 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.91 +0.01 970 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 3.01 +0.01 985 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.01 - 65 0 0 -
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.60 P 0.01 0.01 0.01 0.01 0.00 46 7 37 +7
29OCT26 1.65 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.03 0.00 49 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.04 0.00 47 0 15 0
29OCT26 1.80 P 0.05 0.05 0.05 0.05 0.00 44 15 284 +1
29OCT26 1.85 P 0.07 0.07 0.07 0.07 0.00 45 15 373 0
29OCT26 1.90 P 0.08 0.09 0.08 0.09 0.00 43 23 115 -15
29OCT26 1.95 P 0.12 0.12 0.11 0.12 +0.01 45 80 446 0
29OCT26 2.00 P 0.00 0.00 0.00 0.15 0.00 44 0 909 0
29OCT26 2.10 P 0.21 0.21 0.21 0.23 +0.01 48 100 929 0
29OCT26 2.20 P 0.00 0.00 0.00 0.31 +0.01 48 0 144 0
29OCT26 2.30 P 0.00 0.00 0.00 0.41 +0.02 57 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.51 +0.01 66 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.61 +0.01 74 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.71 +0.01 81 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.81 +0.02 88 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.91 +0.02 95 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 1.01 +0.01 101 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.11 +0.01 107 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.21 +0.02 112 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.32 +0.03 128 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.41 +0.01 123 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.51 +0.01 128 0 0 0
27NOV26 1.45 P 0.01 0.01 0.01 0.01 - 47 156 156 -
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 0.03 0.03 0.03 0.03 0.00 46 15 22 +15
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 45 0 30 0
27NOV26 1.75 P 0.06 0.06 0.06 0.07 0.00 46 15 77 0
27NOV26 1.80 P 0.00 0.00 0.00 0.09 +0.01 47 0 465 0
27NOV26 1.85 P 0.10 0.10 0.10 0.11 +0.01 46 50 125 +50
27NOV26 1.90 P 0.12 0.13 0.12 0.13 0.00 45 45 280 +15
27NOV26 1.95 P 0.00 0.00 0.00 0.16 +0.01 46 0 191 0
27NOV26 2.00 P 0.00 0.00 0.00 0.19 +0.02 46 0 270 0
27NOV26 2.10 P 0.24 0.24 0.24 0.26 +0.01 47 50 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.42 +0.01 47 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.52 +0.01 54 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.61 +0.01 55 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.71 +0.01 60 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.81 +0.02 65 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.91 +0.02 70 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 1.01 +0.01 75 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.11 +0.01 79 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.21 +0.02 84 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.32 +0.03 94 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.41 +0.01 91 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.51 +0.01 95 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.02 - 45 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 0.05 0.05 0.05 0.05 0.00 46 2 403 +2
30DEC26 1.65 P 0.00 0.00 0.00 0.06 0.00 45 0 771 0
30DEC26 1.70 P 0.07 0.07 0.07 0.08 +0.01 46 90 401 +15
30DEC26 1.75 P 0.08 0.09 0.08 0.09 0.00 44 20 135 0
30DEC26 1.80 P 0.10 0.10 0.10 0.11 0.00 44 15 135 0
30DEC26 1.85 P 0.00 0.00 0.00 0.14 +0.01 46 0 147 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 0.00 44 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 +0.01 45 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 0.29 +0.01 47 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.36 +0.01 46 0 454 0
30DEC26 2.30 P 0.00 0.00 0.00 0.44 0.00 46 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.53 +0.02 48 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.62 +0.02 50 0 632 0
30DEC26 2.60 P 0.00 0.00 0.00 0.71 +0.01 50 0 264 0
30DEC26 2.70 P 0.00 0.00 0.00 0.81 0.00 54 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.91 +0.02 58 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 1.01 +0.01 62 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.11 +0.01 66 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 1.21 +0.02 69 8 84 0
30DEC26 3.20 P 0.00 0.00 0.00 1.32 +0.02 78 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.41 +0.01 76 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.51 +0.01 79 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.61 +0.02 82 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.71 +0.02 84 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.81 +0.01 87 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.91 +0.02 90 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.01 +0.02 92 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.12 +0.03 101 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.21 +0.01 97 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.31 +0.01 100 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.41 +0.02 102 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.51 +0.02 104 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.61 +0.02 106 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.71 +0.01 109 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.06 - 47 0 0 -
30MAR27 1.50 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.08 -0.01 45 0 406 0
30MAR27 1.60 P 0.10 0.10 0.10 0.10 0.00 46 60 62 +60
30MAR27 1.65 P 0.00 0.00 0.00 0.12 +0.01 47 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.14 +0.01 47 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.15 0.00 44 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.17 -0.01 44 0 36 0
30MAR27 1.85 P 0.20 0.20 0.20 0.19 -0.01 43 1 82 0
30MAR27 1.90 P 0.00 0.00 0.00 0.23 +0.01 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.25 0.00 44 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.28 -0.01 44 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.35 0.00 46 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.42 0.00 46 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.49 0.00 45 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.57 0.00 46 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.65 0.00 46 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.74 0.00 47 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.83 +0.01 48 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.92 +0.01 48 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 1.01 +0.01 47 0 180 0
30MAR27 3.00 P 1.07 1.07 1.07 1.11 +0.01 50 15 65 +15
30MAR27 3.10 P 0.00 0.00 0.00 1.21 +0.02 53 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.32 +0.02 59 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.41 +0.01 58 0 15 0
30MAR27 3.40 P 0.00 0.00 0.00 1.51 +0.01 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.61 +0.01 62 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.71 +0.01 64 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.81 +0.01 67 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.91 +0.01 69 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 2.01 +0.01 70 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.12 +0.02 76 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.21 +0.01 74 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.31 +0.01 76 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.41 +0.01 78 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.51 +0.01 79 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.09 - 44 0 0 -
29JUN27 1.50 P 0.00 0.00 0.00 0.11 0.00 44 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.13 +0.01 45 0 67 0
29JUN27 1.60 P 0.00 0.00 0.00 0.14 0.00 43 0 15 0
29JUN27 1.65 P 0.00 0.00 0.00 0.16 0.00 43 0 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.18 0.00 43 0 100 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 0.22 -0.01 41 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.25 0.00 42 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.28 +0.01 42 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.31 +0.01 42 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.35 +0.02 44 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.40 +0.01 41 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.47 +0.01 41 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.54 0.00 41 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.61 0.00 39 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.69 -0.01 39 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.78 0.00 41 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.86 +0.01 39 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.95 0.00 40 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.04 +0.02 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.13 +0.02 40 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.22 0.00 39 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.32 +0.02 41 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.41 +0.01 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.51 +0.01 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.61 +0.01 45 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.71 +0.01 47 0 55 0
29SEP27 1.45 P 0.00 0.00 0.00 0.14 - 48 0 0 -
29SEP27 1.50 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.18 +0.01 48 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.20 +0.01 47 0 101 0
29SEP27 1.65 P 0.00 0.00 0.00 0.21 0.00 45 0 51 0
29SEP27 1.70 P 0.00 0.00 0.00 0.24 +0.01 46 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.31 0.00 45 0 70 0
29SEP27 1.90 P 0.00 0.00 0.00 0.34 +0.01 45 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.37 +0.01 45 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.40 +0.01 45 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.46 0.00 44 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.53 +0.01 45 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.60 +0.01 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.67 +0.01 44 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.75 +0.01 44 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.83 0.00 44 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.91 0.00 44 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.99 0.00 43 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.08 0.00 44 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.16 0.00 42 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.25 0.00 42 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.34 0.00 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.43 +0.01 42 0 185 0
TOTAL PUT 1,005 28,188 +105
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$ 35.280
29SEP26 26.00 C 0.00 0.00 0.00 9.28 - 0 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 8.28 +0.17 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.28 +0.17 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.28 +0.17 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.29 +0.17 132 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.31 +0.16 132 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.36 +0.14 129 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.48 +0.11 129 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 1.77 +0.13 138 0 15 0
29SEP26 35.00 C 1.07 1.20 1.04 1.12 +0.03 132 70 160 +70
29SEP26 36.00 C 0.63 0.84 0.61 0.66 +0.01 131 150 258 +134
29SEP26 37.00 C 0.45 0.47 0.36 0.36 0.00 131 32 861 +26
29SEP26 38.00 C 0.25 0.25 0.21 0.18 0.00 131 13 333 +2
29SEP26 39.00 C 0.00 0.00 0.00 0.09 0.00 134 0 140 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 0.00 134 0 426 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 0.00 139 0 54 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 143 0 198 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 160 0 105 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 176 0 115 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 191 0 124 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 206 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 220 0 17 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 234 0 26 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 261 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 293 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 322 0 40 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 0.00 377 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 402 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 426 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 449 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 471 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 492 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 512 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 531 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 550 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 568 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 585 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 602 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 618 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 634 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 649 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 663 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 678 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 10.29 - 112 0 0 -
02OCT26 25.50 C 0.00 0.00 0.00 9.79 - 105 0 0 -
02OCT26 26.00 C 0.00 0.00 0.00 9.29 - 98 0 0 -
02OCT26 26.50 C 0.00 0.00 0.00 8.79 - 92 0 0 -
02OCT26 27.00 C 0.00 0.00 0.00 8.29 +0.17 85 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 7.79 +0.17 78 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 7.29 +0.17 72 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 6.79 -0.04 65 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 6.49 +0.17 140 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 5.80 +0.15 75 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 5.32 +0.15 81 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 4.83 +0.13 78 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 4.36 +0.12 79 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 3.90 +0.11 79 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 3.46 +0.09 80 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 3.03 +0.07 79 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 2.63 +0.05 79 0 0 0
02OCT26 33.50 C 2.42 2.42 2.42 2.25 +0.02 79 14 14 +14
02OCT26 34.00 C 0.00 0.00 0.00 1.88 -0.08 77 0 0 0
02OCT26 34.50 C 1.63 1.63 1.63 1.57 -0.09 77 15 0 -15
02OCT26 35.00 C 1.21 1.41 1.21 1.28 -0.10 76 30 12 +12
02OCT26 35.50 C 0.00 0.00 0.00 1.04 -0.11 77 0 3 0
02OCT26 36.00 C 0.87 0.90 0.87 0.84 -0.10 77 31 65 -12
02OCT26 36.50 C 0.71 0.71 0.71 0.66 -0.09 77 2 58 -2
02OCT26 37.00 C 0.53 0.53 0.53 0.52 -0.07 78 4 19 -4
02OCT26 37.50 C 0.00 0.00 0.00 0.40 -0.06 78 0 45 0
02OCT26 38.00 C 0.32 0.33 0.32 0.30 -0.06 78 11 37 -5
02OCT26 38.50 C 0.21 0.21 0.21 0.23 -0.05 79 8 58 0
02OCT26 39.00 C 0.00 0.00 0.00 0.17 -0.05 79 0 15 0
02OCT26 39.50 C 0.00 0.00 0.00 0.13 -0.04 80 0 25 0
02OCT26 40.00 C 0.00 0.00 0.00 0.10 -0.03 81 0 15 0
02OCT26 40.50 C 0.00 0.00 0.00 0.07 -0.03 80 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.05 -0.02 81 0 6 0
02OCT26 41.50 C 0.00 0.00 0.00 0.04 -0.01 82 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.03 -0.01 83 0 15 0
02OCT26 42.50 C 0.00 0.00 0.00 0.02 -0.01 83 0 15 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 65 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 83 0 65 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
02OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
02OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 10.39 - 112 0 0 -
09OCT26 25.50 C 0.00 0.00 0.00 9.89 - 106 0 0 -
09OCT26 26.00 C 0.00 0.00 0.00 9.39 - 100 0 0 -
09OCT26 26.50 C 0.00 0.00 0.00 8.81 - 64 0 0 -
09OCT26 27.00 C 0.00 0.00 0.00 8.39 - 90 0 0 -
09OCT26 27.50 C 0.00 0.00 0.00 7.89 - 85 0 0 -
09OCT26 28.00 C 0.00 0.00 0.00 7.39 - 79 0 0 -
09OCT26 28.50 C 0.00 0.00 0.00 6.83 - 60 0 0 -
09OCT26 29.00 C 0.00 0.00 0.00 6.49 - 83 0 0 -
09OCT26 29.50 C 0.00 0.00 0.00 5.95 - 72 0 0 -
09OCT26 30.00 C 0.00 0.00 0.00 5.40 - 61 0 0 -
09OCT26 30.50 C 0.00 0.00 0.00 4.94 - 61 0 0 -
09OCT26 31.00 C 0.00 0.00 0.00 4.49 - 60 0 0 -
09OCT26 31.50 C 0.00 0.00 0.00 4.05 - 60 0 0 -
09OCT26 32.00 C 0.00 0.00 0.00 3.64 - 60 0 0 -
09OCT26 32.50 C 0.00 0.00 0.00 3.24 - 60 0 0 -
09OCT26 33.00 C 0.00 0.00 0.00 2.87 - 60 0 0 -
09OCT26 33.50 C 0.00 0.00 0.00 2.52 - 60 0 0 -
09OCT26 34.00 C 2.26 2.26 2.26 2.16 - 58 15 15 -
09OCT26 34.50 C 2.05 2.05 2.05 1.84 - 57 1 1 -
09OCT26 35.00 C 1.76 1.76 1.62 1.59 - 58 33 21 -
09OCT26 35.50 C 1.49 1.49 1.37 1.35 - 58 16 16 -
09OCT26 36.00 C 1.17 1.32 1.13 1.14 - 59 90 55 -
09OCT26 36.50 C 1.07 1.15 0.94 0.95 - 59 79 34 -
09OCT26 37.00 C 0.83 0.83 0.83 0.79 - 59 6 6 -
09OCT26 37.50 C 0.00 0.00 0.00 0.65 - 59 0 0 -
09OCT26 38.00 C 0.00 0.00 0.00 0.53 - 59 0 0 -
09OCT26 38.50 C 0.00 0.00 0.00 0.43 - 59 0 0 -
09OCT26 39.00 C 0.00 0.00 0.00 0.35 - 59 0 0 -
09OCT26 39.50 C 0.00 0.00 0.00 0.28 - 60 0 0 -
09OCT26 40.00 C 0.00 0.00 0.00 0.22 - 59 0 0 -
09OCT26 40.50 C 0.00 0.00 0.00 0.17 - 59 0 0 -
09OCT26 41.00 C 0.00 0.00 0.00 0.14 - 60 0 0 -
09OCT26 41.50 C 0.00 0.00 0.00 0.11 - 60 0 0 -
09OCT26 42.00 C 0.00 0.00 0.00 0.09 - 61 0 0 -
09OCT26 42.50 C 0.00 0.00 0.00 0.07 - 61 0 0 -
09OCT26 43.00 C 0.00 0.00 0.00 0.05 - 60 0 0 -
09OCT26 43.50 C 0.00 0.00 0.00 0.04 - 61 0 0 -
09OCT26 44.00 C 0.00 0.00 0.00 0.03 - 61 0 0 -
09OCT26 44.50 C 0.00 0.00 0.00 0.02 - 60 0 0 -
09OCT26 45.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 9.39 - 53 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 8.41 -0.08 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.46 -0.07 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.55 +0.15 50 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.68 +0.14 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.85 +0.12 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.10 +0.11 50 0 10 0
29OCT26 33.00 C 0.00 0.00 0.00 3.41 +0.08 50 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 2.79 +0.08 50 0 50 0
29OCT26 35.00 C 2.14 2.20 2.08 2.19 -0.07 49 113 188 +113
29OCT26 36.00 C 1.67 1.69 1.67 1.74 +0.01 49 65 116 +62
29OCT26 37.00 C 1.18 1.29 1.18 1.37 +0.02 49 67 238 +67
29OCT26 38.00 C 0.88 0.88 0.88 1.06 -0.03 49 43 143 +28
29OCT26 39.00 C 0.73 0.73 0.73 0.81 +0.02 50 15 97 +15
29OCT26 40.00 C 0.49 0.49 0.49 0.61 +0.02 50 38 154 +38
29OCT26 41.00 C 0.00 0.00 0.00 0.45 0.00 50 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 0.33 -0.01 50 0 42 0
29OCT26 43.00 C 0.00 0.00 0.00 0.24 -0.01 50 0 494 0
29OCT26 44.00 C 0.00 0.00 0.00 0.17 -0.01 50 0 169 0
29OCT26 45.00 C 0.00 0.00 0.00 0.13 0.00 50 0 108 0
29OCT26 46.00 C 0.00 0.00 0.00 0.09 0.00 50 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.07 0.00 51 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.05 0.00 51 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 0.00 50 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.02 0.00 50 0 128 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.52 - 45 0 0 -
27NOV26 27.00 C 0.00 0.00 0.00 8.59 -0.10 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.63 -0.15 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.64 -0.26 37 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.04 +0.14 46 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.28 +0.13 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.57 +0.11 45 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 3.93 +0.10 45 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 3.25 -0.01 44 0 7 0
27NOV26 35.00 C 0.00 0.00 0.00 2.75 -0.08 44 0 51 0
27NOV26 36.00 C 0.00 0.00 0.00 2.30 -0.06 44 0 60 0
27NOV26 37.00 C 0.00 0.00 0.00 1.91 -0.05 44 0 45 0
27NOV26 38.00 C 1.44 1.44 1.44 1.58 -0.04 45 15 135 0
27NOV26 39.00 C 1.29 1.29 1.29 1.29 -0.04 45 15 162 0
27NOV26 40.00 C 0.00 0.00 0.00 1.05 -0.03 45 0 205 0
27NOV26 41.00 C 0.00 0.00 0.00 0.85 +0.01 45 0 125 0
27NOV26 42.00 C 0.00 0.00 0.00 0.68 0.00 45 0 51 0
27NOV26 43.00 C 0.00 0.00 0.00 0.54 -0.01 45 0 75 0
27NOV26 44.00 C 0.00 0.00 0.00 0.43 -0.01 45 0 253 0
27NOV26 45.00 C 0.00 0.00 0.00 0.34 -0.01 45 0 105 0
27NOV26 46.00 C 0.00 0.00 0.00 0.27 0.00 45 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 0.22 +0.01 46 0 90 0
27NOV26 48.00 C 0.00 0.00 0.00 0.17 +0.01 46 0 150 0
27NOV26 49.00 C 0.00 0.00 0.00 0.13 0.00 46 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 0.00 48 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.70 - 43 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 8.82 -0.13 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.96 -0.04 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.94 -0.28 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.20 -0.21 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.67 -0.13 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.00 +0.02 43 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 4.39 +0.01 43 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 3.71 -0.13 41 0 9 0
30DEC26 35.00 C 0.00 0.00 0.00 3.22 -0.02 41 0 21 0
30DEC26 36.00 C 2.61 2.61 2.61 2.78 -0.03 41 12 147 +12
30DEC26 37.00 C 0.00 0.00 0.00 2.38 -0.04 42 0 105 0
30DEC26 38.00 C 0.00 0.00 0.00 2.03 -0.05 42 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.73 -0.05 42 0 52 0
30DEC26 40.00 C 1.36 1.36 1.36 1.46 -0.05 42 8 142 0
30DEC26 41.00 C 0.00 0.00 0.00 1.23 -0.05 42 0 112 0
30DEC26 42.00 C 0.00 0.00 0.00 1.03 -0.05 42 0 98 0
30DEC26 43.00 C 0.00 0.00 0.00 0.86 -0.05 42 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.74 -0.05 43 0 69 0
30DEC26 45.00 C 0.00 0.00 0.00 0.59 -0.07 42 0 90 0
30DEC26 46.00 C 0.00 0.00 0.00 0.49 -0.06 42 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.40 -0.05 42 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.33 -0.05 42 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.29 -0.03 43 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.23 -0.04 43 0 101 0
30DEC26 52.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 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 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.23 - 40 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 9.42 +0.12 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.65 +0.06 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.91 +0.10 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.22 +0.09 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.56 +0.07 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.95 -0.04 40 0 60 0
30MAR27 33.00 C 0.00 0.00 0.00 5.38 +0.09 40 0 45 0
30MAR27 34.00 C 0.00 0.00 0.00 4.71 -0.10 38 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 4.23 +0.04 38 0 90 0
30MAR27 36.00 C 0.00 0.00 0.00 3.80 +0.03 39 0 51 0
30MAR27 37.00 C 0.00 0.00 0.00 3.40 +0.03 39 0 175 0
30MAR27 38.00 C 0.00 0.00 0.00 3.04 +0.02 39 0 62 0
30MAR27 39.00 C 0.00 0.00 0.00 2.71 +0.02 39 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 2.41 +0.01 39 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 2.14 +0.01 39 0 38 0
30MAR27 42.00 C 0.00 0.00 0.00 1.89 0.00 39 0 23 0
30MAR27 43.00 C 0.00 0.00 0.00 1.67 0.00 39 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 1.52 -0.01 40 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 1.34 -0.01 40 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 1.18 -0.01 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.04 -0.01 40 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 0.91 -0.01 40 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 0.80 -0.01 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.70 -0.01 40 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.50 -0.03 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 0.00 40 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 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 45 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 26.00 C 0.00 0.00 0.00 11.06 - 43 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 10.34 +0.39 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.66 +0.41 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.00 +0.42 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.38 +0.44 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.80 +0.46 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.02 +0.24 41 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.52 +0.46 41 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 6.23 +0.65 43 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 5.77 +0.64 43 0 24 0
29JUN27 36.00 C 0.00 0.00 0.00 5.33 +0.63 43 0 45 0
29JUN27 37.00 C 0.00 0.00 0.00 4.93 +0.48 43 0 180 0
29JUN27 38.00 C 0.00 0.00 0.00 4.55 +0.48 43 0 60 0
29JUN27 39.00 C 0.00 0.00 0.00 4.20 +0.47 43 0 75 0
29JUN27 40.00 C 0.00 0.00 0.00 3.87 +0.46 43 0 62 0
29JUN27 41.00 C 0.00 0.00 0.00 3.46 +0.44 42 0 115 0
29JUN27 42.00 C 2.39 2.39 2.39 3.29 +0.54 43 15 220 +15
29JUN27 43.00 C 0.00 0.00 0.00 2.94 +0.43 42 0 75 0
29JUN27 44.00 C 0.00 0.00 0.00 2.79 +0.43 43 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 2.56 +0.41 43 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.36 +0.41 43 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 2.16 +0.38 43 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 1.99 +0.37 43 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.83 +0.36 43 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.68 +0.35 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.35 +0.30 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.09 +0.27 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.88 +0.24 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.71 +0.21 43 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.57 +0.18 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.46 +0.15 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.37 +0.13 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.30 +0.11 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.24 +0.09 43 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.19 +0.08 43 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.16 +0.07 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.13 +0.06 43 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.10 +0.05 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.08 +0.04 43 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.07 +0.04 43 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.31 - 39 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 10.60 +0.11 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.92 +0.10 39 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.27 +0.09 39 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.66 +0.08 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.08 +0.08 39 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.53 +0.07 39 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 6.80 +0.07 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.32 +0.05 37 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 5.87 +0.05 37 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 5.45 +0.04 37 0 45 0
29SEP27 37.00 C 0.00 0.00 0.00 5.06 +0.04 37 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 4.69 +0.03 38 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 4.34 +0.02 38 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 4.02 +0.02 38 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 3.72 +0.02 38 0 60 0
29SEP27 42.00 C 0.00 0.00 0.00 3.44 +0.01 38 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 3.18 +0.01 38 0 45 0
29SEP27 44.00 C 0.00 0.00 0.00 3.03 +0.01 39 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 2.80 +0.01 39 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 2.59 +0.01 39 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 2.39 +0.01 39 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 2.20 0.00 39 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 2.03 0.00 39 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 1.88 0.00 39 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 1.53 -0.01 39 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.25 -0.01 39 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.02 -0.01 39 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.83 -0.01 39 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.68 -0.01 39 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.55 -0.01 39 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.37 0.00 39 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.20 -0.01 39 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
TOTAL CALL 1,026 12,232 +570
29SEP26 26.00 P 0.00 0.00 0.00 0.01 - 243 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 163 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 138 0 281 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.01 134 0 126 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 -0.04 131 0 64 0
29SEP26 33.00 P 0.26 0.26 0.25 0.21 -0.06 132 14 146 +14
29SEP26 34.00 P 0.48 0.50 0.46 0.45 -0.09 132 32 93 +23
29SEP26 35.00 P 0.95 0.95 0.65 0.81 -0.12 128 109 147 +30
29SEP26 36.00 P 1.31 1.36 1.28 1.33 -0.15 124 46 134 +26
29SEP26 37.00 P 0.00 0.00 0.00 2.03 -0.21 123 0 83 0
29SEP26 38.00 P 0.00 0.00 0.00 2.89 -0.18 129 0 224 0
29SEP26 39.00 P 0.00 0.00 0.00 3.80 -0.17 131 0 156 0
29SEP26 40.00 P 0.00 0.00 0.00 4.75 -0.18 129 0 131 0
29SEP26 41.00 P 0.00 0.00 0.00 5.73 -0.18 129 0 160 0
29SEP26 42.00 P 6.60 6.60 6.60 6.72 -0.18 0 6 55 -1
29SEP26 43.00 P 0.00 0.00 0.00 7.72 -0.18 0 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 8.72 -0.18 0 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 9.72 -0.18 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.72 -0.18 0 0 66 0
29SEP26 47.00 P 0.00 0.00 0.00 11.72 -0.18 0 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 12.72 -0.18 0 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 13.72 -0.18 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.72 -0.18 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.22 -0.18 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.72 -0.18 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.22 -0.18 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.72 -0.18 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.22 -0.18 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.72 -0.18 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.22 -0.18 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.72 -0.18 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.22 -0.18 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.72 -0.18 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.22 -0.18 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.72 -0.18 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.22 -0.18 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.72 -0.18 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.22 -0.18 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.72 -0.18 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.22 -0.18 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.72 -0.18 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 62.22 -0.18 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 64.72 -0.18 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 - 135 0 0 -
02OCT26 25.50 P 0.00 0.00 0.00 0.01 - 128 0 0 -
02OCT26 26.00 P 0.00 0.00 0.00 0.01 - 121 0 0 -
02OCT26 26.50 P 0.00 0.00 0.00 0.01 - 114 0 0 -
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 0.02 -0.02 83 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.03 -0.03 81 0 0 0
02OCT26 30.50 P 0.08 0.08 0.08 0.05 -0.04 81 15 24 +15
02OCT26 31.00 P 0.00 0.00 0.00 0.08 -0.05 81 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.11 -0.07 79 0 45 0
02OCT26 32.00 P 0.00 0.00 0.00 0.17 -0.09 80 0 15 0
02OCT26 32.50 P 0.30 0.30 0.30 0.25 -0.10 80 2 15 0
02OCT26 33.00 P 0.00 0.00 0.00 0.35 -0.11 80 0 15 0
02OCT26 33.50 P 0.51 0.51 0.50 0.48 -0.11 81 20 75 -5
02OCT26 34.00 P 0.68 0.68 0.57 0.64 -0.12 81 30 65 0
02OCT26 34.50 P 0.73 0.82 0.73 0.82 -0.14 80 48 18 -12
02OCT26 35.00 P 1.01 1.01 0.92 1.06 -0.13 81 55 10 -35
02OCT26 35.50 P 1.24 1.29 1.15 1.32 -0.13 81 45 15 -45
02OCT26 36.00 P 1.52 1.57 1.43 1.57 -0.17 79 45 37 +22
02OCT26 36.50 P 0.00 0.00 0.00 1.93 -0.12 82 0 21 0
02OCT26 37.00 P 2.05 2.19 2.05 2.24 -0.15 79 30 59 -15
02OCT26 37.50 P 2.49 2.63 2.49 2.62 -0.14 79 14 31 +14
02OCT26 38.00 P 0.00 0.00 0.00 3.02 -0.23 79 0 19 0
02OCT26 38.50 P 0.00 0.00 0.00 3.44 -0.22 79 0 15 0
02OCT26 39.00 P 0.00 0.00 0.00 3.88 -0.22 79 0 75 0
02OCT26 39.50 P 0.00 0.00 0.00 4.34 -0.21 80 0 105 0
02OCT26 40.00 P 0.00 0.00 0.00 4.80 -0.20 79 0 30 0
02OCT26 40.50 P 0.00 0.00 0.00 5.28 -0.19 80 0 105 0
02OCT26 41.00 P 0.00 0.00 0.00 5.76 -0.19 80 0 15 0
02OCT26 41.50 P 0.00 0.00 0.00 6.24 -0.19 78 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 6.73 -0.19 76 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 7.23 -0.18 81 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 7.72 -0.19 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 8.22 -0.18 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 8.72 -0.18 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 9.22 -0.18 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 9.72 -0.18 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 10.22 -0.18 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 10.72 -0.18 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 11.22 -0.18 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 11.72 -0.18 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 12.22 -0.18 0 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 12.72 -0.18 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
09OCT26 25.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
09OCT26 26.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
09OCT26 26.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
09OCT26 27.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
09OCT26 27.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
09OCT26 28.00 P 0.00 0.00 0.00 0.02 - 62 0 0 -
09OCT26 28.50 P 0.00 0.00 0.00 0.03 - 62 0 0 -
09OCT26 29.00 P 0.11 0.11 0.11 0.04 - 60 9 9 -
09OCT26 29.50 P 0.13 0.13 0.12 0.07 - 62 24 24 -
09OCT26 30.00 P 0.17 0.17 0.17 0.09 - 60 30 30 -
09OCT26 30.50 P 0.19 0.19 0.19 0.13 - 60 15 15 -
09OCT26 31.00 P 0.26 0.26 0.26 0.18 - 60 15 15 -
09OCT26 31.50 P 0.32 0.32 0.32 0.25 - 60 30 30 -
09OCT26 32.00 P 0.39 0.39 0.39 0.34 - 61 15 15 -
09OCT26 32.50 P 0.00 0.00 0.00 0.45 - 61 0 0 -
09OCT26 33.00 P 0.00 0.00 0.00 0.58 - 61 0 0 -
09OCT26 33.50 P 0.00 0.00 0.00 0.74 - 61 0 0 -
09OCT26 34.00 P 0.00 0.00 0.00 0.92 - 61 0 0 -
09OCT26 34.50 P 0.00 0.00 0.00 1.12 - 61 0 0 -
09OCT26 35.00 P 1.20 1.32 1.20 1.36 - 61 18 18 -
09OCT26 35.50 P 1.43 1.77 1.43 1.63 - 62 53 53 -
09OCT26 36.00 P 2.06 2.06 1.64 1.92 - 62 49 49 -
09OCT26 36.50 P 2.10 2.17 1.94 2.24 - 63 27 27 -
09OCT26 37.00 P 2.53 2.53 2.41 2.45 - 57 45 45 -
09OCT26 37.50 P 2.80 2.80 2.80 2.80 - 57 15 15 -
09OCT26 38.00 P 0.00 0.00 0.00 3.24 - 60 0 0 -
09OCT26 38.50 P 0.00 0.00 0.00 3.64 - 60 0 0 -
09OCT26 39.00 P 0.00 0.00 0.00 4.05 - 60 0 0 -
09OCT26 39.50 P 0.00 0.00 0.00 4.48 - 60 0 0 -
09OCT26 40.00 P 0.00 0.00 0.00 4.92 - 60 0 0 -
09OCT26 40.50 P 0.00 0.00 0.00 5.37 - 60 0 0 -
09OCT26 41.00 P 0.00 0.00 0.00 5.83 - 60 0 0 -
09OCT26 41.50 P 0.00 0.00 0.00 6.34 - 64 0 0 -
09OCT26 42.00 P 0.00 0.00 0.00 6.86 - 70 0 0 -
09OCT26 42.50 P 0.00 0.00 0.00 7.28 - 63 0 0 -
09OCT26 43.00 P 0.00 0.00 0.00 7.74 - 58 0 0 -
09OCT26 43.50 P 0.00 0.00 0.00 8.31 - 74 0 0 -
09OCT26 44.00 P 0.00 0.00 0.00 8.79 - 74 0 0 -
09OCT26 44.50 P 0.00 0.00 0.00 9.22 - 0 0 0 -
09OCT26 45.00 P 0.00 0.00 0.00 9.77 - 77 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.03 - 50 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.20 -0.03 50 0 11 0
29OCT26 30.00 P 0.00 0.00 0.00 0.33 -0.04 51 0 139 0
29OCT26 31.00 P 0.62 0.62 0.60 0.51 -0.05 51 61 196 +61
29OCT26 32.00 P 0.86 0.86 0.86 0.76 -0.06 51 31 60 +15
29OCT26 33.00 P 1.17 1.17 1.10 1.08 -0.07 51 33 116 +30
29OCT26 34.00 P 1.45 1.45 1.45 1.47 0.00 51 15 144 +15
29OCT26 35.00 P 1.90 1.90 1.90 1.95 -0.05 52 9 129 0
29OCT26 36.00 P 2.42 2.42 2.42 2.51 +0.03 52 3 346 +3
29OCT26 37.00 P 2.94 2.94 2.94 3.09 +0.01 51 11 211 0
29OCT26 38.00 P 0.00 0.00 0.00 3.73 -0.14 50 0 333 0
29OCT26 39.00 P 0.00 0.00 0.00 4.47 -0.15 50 0 213 0
29OCT26 40.00 P 5.20 5.20 5.20 5.27 -0.16 50 6 168 0
29OCT26 41.00 P 0.00 0.00 0.00 6.10 -0.17 50 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 7.19 +0.04 59 0 145 0
29OCT26 43.00 P 0.00 0.00 0.00 8.10 +0.03 60 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 9.05 +0.05 63 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 9.96 0.00 62 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 10.75 -0.18 50 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 11.92 +0.01 68 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 12.72 -0.18 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.72 -0.18 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.85 -0.05 73 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.22 -0.18 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.72 -0.18 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.22 -0.18 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.72 -0.18 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 27.22 -0.18 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 29.72 -0.18 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 32.22 -0.18 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 34.72 -0.18 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 37.22 -0.18 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 39.72 -0.18 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 42.22 -0.18 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 44.72 -0.18 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 47.22 -0.18 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 49.72 -0.18 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 52.22 -0.18 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 54.72 -0.18 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 57.22 -0.18 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 59.72 -0.18 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 62.22 -0.18 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 64.72 -0.18 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.12 - 46 0 0 -
27NOV26 27.00 P 0.36 0.36 0.36 0.19 -0.01 46 15 85 0
27NOV26 28.00 P 0.00 0.00 0.00 0.29 -0.02 46 0 45 0
27NOV26 29.00 P 0.00 0.00 0.00 0.44 -0.02 46 0 45 0
27NOV26 30.00 P 0.00 0.00 0.00 0.63 -0.04 46 0 110 0
27NOV26 31.00 P 0.00 0.00 0.00 0.88 -0.04 46 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 1.18 -0.06 46 0 73 0
27NOV26 33.00 P 0.00 0.00 0.00 1.54 -0.07 46 0 32 0
27NOV26 34.00 P 0.00 0.00 0.00 1.96 -0.09 46 0 30 0
27NOV26 35.00 P 0.00 0.00 0.00 2.46 -0.08 47 0 78 0
27NOV26 36.00 P 3.26 3.26 3.26 3.02 -0.05 47 15 180 +15
27NOV26 37.00 P 0.00 0.00 0.00 3.53 -0.05 45 0 48 0
27NOV26 38.00 P 0.00 0.00 0.00 4.18 -0.12 45 0 120 0
27NOV26 39.00 P 0.00 0.00 0.00 4.89 -0.13 45 0 201 0
27NOV26 40.00 P 0.00 0.00 0.00 5.64 -0.14 45 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 6.62 +0.15 49 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 7.48 +0.24 51 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 8.37 +0.16 52 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 9.28 +0.17 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.20 +0.19 54 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 11.18 +0.15 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.16 +0.18 60 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 12.77 -0.18 45 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 13.75 -0.17 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.85 -0.06 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.22 -0.18 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.72 -0.18 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.22 -0.18 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.72 -0.18 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 27.22 -0.18 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 29.72 -0.18 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 32.22 -0.18 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 34.72 -0.18 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 37.22 -0.18 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 39.72 -0.18 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 42.22 -0.18 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 44.72 -0.18 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 47.22 -0.18 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 49.72 -0.18 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 52.22 -0.18 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 54.72 -0.18 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 57.22 -0.18 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 59.72 -0.18 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 62.22 -0.18 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 64.72 -0.18 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.23 - 43 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 0.34 -0.07 43 0 75 0
30DEC26 28.00 P 0.00 0.00 0.00 0.49 -0.08 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.68 -0.10 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.91 -0.12 43 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 1.19 -0.14 43 0 186 0
30DEC26 32.00 P 1.64 1.64 1.64 1.53 -0.15 43 15 108 +15
30DEC26 33.00 P 0.00 0.00 0.00 1.93 -0.17 44 0 81 0
30DEC26 34.00 P 2.46 2.46 2.46 2.37 -0.19 44 15 89 0
30DEC26 35.00 P 0.00 0.00 0.00 2.87 -0.20 44 0 237 0
30DEC26 36.00 P 0.00 0.00 0.00 3.44 -0.20 44 0 204 0
30DEC26 37.00 P 0.00 0.00 0.00 4.04 0.00 44 0 156 0
30DEC26 38.00 P 0.00 0.00 0.00 4.57 -0.21 43 0 371 0
30DEC26 39.00 P 0.00 0.00 0.00 5.25 -0.23 43 0 536 0
30DEC26 40.00 P 0.00 0.00 0.00 5.97 -0.23 43 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 6.94 +0.15 46 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 7.76 +0.08 47 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.62 +0.11 48 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 9.49 +0.03 48 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 10.37 +0.05 49 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 11.18 -0.01 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.16 +0.09 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.86 -0.10 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.81 -0.20 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.85 -0.12 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.23 -0.18 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.72 -0.18 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.22 -0.18 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.72 -0.18 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.22 -0.18 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.72 -0.18 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.22 -0.18 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.72 -0.18 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.22 -0.18 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.72 -0.18 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.22 -0.18 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.72 -0.18 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.22 -0.18 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.72 -0.18 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.22 -0.18 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.72 -0.18 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.22 -0.18 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 59.72 -0.18 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 62.22 -0.18 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 64.72 -0.18 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.56 - 40 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 0.76 -0.06 40 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 0.98 -0.07 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.25 -0.08 40 0 260 0
30MAR27 30.00 P 0.00 0.00 0.00 1.55 -0.09 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.90 -0.09 40 0 85 0
30MAR27 32.00 P 0.00 0.00 0.00 2.29 -0.11 41 0 86 0
30MAR27 33.00 P 0.00 0.00 0.00 2.72 -0.11 41 0 56 0
30MAR27 34.00 P 0.00 0.00 0.00 3.20 -0.13 41 0 18 0
30MAR27 35.00 P 0.00 0.00 0.00 3.71 -0.13 41 0 136 0
30MAR27 36.00 P 0.00 0.00 0.00 4.28 -0.15 41 0 73 0
30MAR27 37.00 P 0.00 0.00 0.00 4.87 0.00 41 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.52 -0.11 41 0 408 0
30MAR27 39.00 P 0.00 0.00 0.00 6.19 -0.07 42 0 135 0
30MAR27 40.00 P 0.00 0.00 0.00 6.90 -0.17 42 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 7.65 -0.11 42 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 8.41 -0.09 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 8.95 -0.30 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.75 -0.17 40 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 10.58 -0.28 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.43 -0.18 40 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.29 -0.18 40 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 13.18 -0.18 40 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 14.08 -0.18 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.99 -0.18 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.34 -0.16 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.75 -0.19 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.22 -0.18 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.72 -0.18 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.22 -0.18 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.72 -0.18 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.22 -0.18 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.72 -0.18 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.22 -0.18 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.72 -0.18 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.22 -0.18 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.72 -0.18 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.22 -0.18 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.72 -0.18 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 52.22 -0.18 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 54.72 -0.18 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 57.22 -0.18 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 59.72 -0.18 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 62.22 -0.18 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 64.72 -0.18 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.20 - 43 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 1.48 +0.22 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.82 +0.24 44 0 15 0
29JUN27 29.00 P 0.00 0.00 0.00 2.16 +0.25 44 0 46 0
29JUN27 30.00 P 0.00 0.00 0.00 2.54 +0.28 44 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 2.91 +0.25 44 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 3.33 +0.24 44 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 3.78 +0.23 43 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 4.26 +0.19 43 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 4.77 +0.18 43 0 60 0
29JUN27 36.00 P 0.00 0.00 0.00 5.23 +0.05 42 0 120 0
29JUN27 37.00 P 0.00 0.00 0.00 5.93 +0.18 43 0 253 0
29JUN27 38.00 P 0.00 0.00 0.00 6.56 +0.18 44 0 180 0
29JUN27 39.00 P 0.00 0.00 0.00 7.18 +0.11 43 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 7.84 +0.19 43 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 8.52 +0.09 43 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 9.25 +0.27 43 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 9.98 +0.26 43 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 10.73 +0.23 43 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 11.51 +0.05 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.31 +0.21 43 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 13.12 +0.19 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.94 +0.16 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.79 +0.15 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.65 +0.14 43 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.85 +0.08 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.11 +0.01 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 22.45 -0.03 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 24.83 -0.09 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.26 -0.14 43 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.72 -0.18 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.22 -0.18 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.72 -0.18 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 37.22 -0.18 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.72 -0.18 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 42.22 -0.18 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 44.72 -0.18 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 47.22 -0.18 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 49.72 -0.18 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 52.22 -0.18 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 54.72 -0.18 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 57.22 -0.18 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 59.72 -0.18 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 62.22 -0.18 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 64.72 -0.18 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.27 - 39 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 1.54 -0.07 39 0 0 0
29SEP27 28.00 P 2.38 2.38 2.38 1.83 -0.14 39 15 15 +15
29SEP27 29.00 P 2.67 2.67 2.67 2.18 -0.15 39 15 30 +15
29SEP27 30.00 P 0.00 0.00 0.00 2.60 -0.09 39 0 15 0
29SEP27 31.00 P 3.44 3.44 3.44 2.94 -0.19 39 15 15 +15
29SEP27 32.00 P 0.00 0.00 0.00 3.46 -0.11 39 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 3.93 -0.12 39 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 4.45 -0.12 40 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 4.97 -0.13 40 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 5.55 -0.14 40 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 6.15 -0.14 40 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 6.76 -0.14 40 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 7.21 -0.37 39 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 7.88 -0.15 39 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 8.55 -0.15 39 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 9.26 -0.16 39 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 10.00 -0.16 39 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 10.74 -0.16 39 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 11.51 -0.16 39 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 12.31 -0.16 39 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 13.12 -0.16 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 13.94 -0.15 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.79 -0.15 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.65 -0.15 39 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 17.85 -0.13 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 20.11 -0.15 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 22.45 -0.14 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 24.83 -0.15 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 27.26 -0.16 40 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 29.72 -0.18 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 32.22 -0.18 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 34.72 -0.18 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 37.22 -0.18 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 39.72 -0.18 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 42.22 -0.18 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 44.72 -0.18 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 47.22 -0.18 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 49.72 -0.18 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 52.22 -0.18 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 54.72 -0.18 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 57.22 -0.18 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 59.72 -0.18 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 62.22 -0.18 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 64.72 -0.18 0 0 0 0
TOTAL PUT 1,130 13,121 +230
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$ 34.540
29SEP26 25.00 C 0.00 0.00 0.00 9.55 +0.46 248 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.55 +0.46 220 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.55 +0.46 193 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.54 +0.45 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.54 +0.45 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.54 +0.45 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.54 +0.45 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.54 +0.45 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.54 +0.41 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.60 +0.21 32 0 12 0
29SEP26 35.00 C 0.19 0.19 0.19 0.08 +0.01 33 23 71 +23
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 199 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 85 0 79 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 340 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 124 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 141 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 158 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 175 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 191 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 206 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 221 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 235 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 249 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 262 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 276 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 307 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 337 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 364 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 391 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 416 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 440 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 463 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 484 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 505 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 525 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 545 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 563 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 581 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 598 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 615 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 631 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 647 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 662 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.62 +0.47 48 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.63 +0.54 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.64 +0.52 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.70 +0.56 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.63 +0.43 28 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.67 +0.42 29 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.74 +0.38 28 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 2.89 +0.33 29 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.13 +0.27 29 0 45 0
29OCT26 34.00 C 0.00 0.00 0.00 1.49 +0.21 28 0 150 0
29OCT26 35.00 C 1.04 1.04 1.04 0.98 +0.15 28 2 81 +2
29OCT26 36.00 C 0.74 0.74 0.66 0.64 +0.12 29 43 89 +33
29OCT26 37.00 C 0.37 0.43 0.37 0.37 +0.05 28 103 213 +95
29OCT26 38.00 C 0.24 0.25 0.24 0.20 +0.02 28 36 154 +35
29OCT26 39.00 C 0.13 0.13 0.13 0.12 +0.02 29 4 282 0
29OCT26 40.00 C 0.07 0.07 0.06 0.06 +0.01 29 120 218 +106
29OCT26 41.00 C 0.00 0.00 0.00 0.03 0.00 29 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 0.00 30 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 42 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 49 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.73 +0.45 43 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.78 +0.54 43 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.81 +0.51 40 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.88 +0.52 39 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.83 +0.41 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.95 +0.39 31 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 4.12 +0.35 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.37 +0.31 31 0 30 0
27NOV26 33.00 C 2.76 2.76 2.74 2.74 +0.31 32 30 60 +30
27NOV26 34.00 C 2.24 2.24 2.13 2.09 +0.20 30 27 60 +15
27NOV26 35.00 C 1.62 1.62 1.62 1.59 +0.16 30 15 49 -6
27NOV26 36.00 C 1.21 1.21 1.21 1.21 +0.15 31 30 150 +30
27NOV26 37.00 C 0.88 0.88 0.86 0.87 +0.09 30 30 196 +30
27NOV26 38.00 C 0.00 0.00 0.00 0.63 +0.07 31 0 173 0
27NOV26 39.00 C 0.43 0.43 0.43 0.45 +0.06 31 15 51 +15
27NOV26 40.00 C 0.33 0.33 0.32 0.31 +0.03 31 27 126 +27
27NOV26 41.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 47 0
27NOV26 42.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 122 0
27NOV26 44.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 0.00 31 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 0.00 30 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 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 9.88 +0.44 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.93 +0.50 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.99 +0.48 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.10 +0.49 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.08 +0.37 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.26 +0.35 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.49 +0.31 31 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 3.79 +0.26 31 0 15 0
30DEC26 33.00 C 3.33 3.33 3.28 3.16 +0.21 31 30 35 +20
30DEC26 34.00 C 2.68 2.74 2.68 2.59 +0.18 31 34 101 +26
30DEC26 35.00 C 2.15 2.15 2.15 2.11 +0.17 31 1 108 0
30DEC26 36.00 C 1.79 1.79 1.75 1.68 +0.14 31 25 219 -25
30DEC26 37.00 C 0.00 0.00 0.00 1.33 +0.12 31 0 78 0
30DEC26 38.00 C 1.04 1.04 1.04 1.04 +0.10 31 1 123 -1
30DEC26 39.00 C 0.86 0.86 0.85 0.80 +0.07 31 30 31 +13
30DEC26 40.00 C 0.65 0.65 0.64 0.61 +0.05 31 30 146 +30
30DEC26 41.00 C 0.53 0.53 0.53 0.48 +0.04 31 15 201 +15
30DEC26 42.00 C 0.00 0.00 0.00 0.35 +0.03 31 0 96 0
30DEC26 43.00 C 0.00 0.00 0.00 0.28 +0.03 32 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 0.00 31 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 0.00 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 51 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 65 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 10.35 +0.58 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.47 +0.46 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.62 +0.43 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.80 +0.42 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.03 +0.41 36 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.15 +0.34 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.48 +0.32 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.86 +0.20 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.35 +0.23 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.81 +0.21 33 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.32 +0.19 33 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.87 +0.16 33 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.47 +0.13 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.13 +0.12 33 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 1.82 +0.10 33 0 13 0
30MAR27 40.00 C 1.60 1.60 1.60 1.55 +0.08 33 4 106 +4
30MAR27 41.00 C 0.00 0.00 0.00 1.32 +0.06 33 0 30 0
30MAR27 42.00 C 1.16 1.16 1.16 1.12 +0.05 33 10 75 +10
30MAR27 43.00 C 0.00 0.00 0.00 0.97 +0.11 33 0 64 0
30MAR27 44.00 C 0.82 0.82 0.82 0.81 +0.06 33 15 140 +15
30MAR27 45.00 C 0.00 0.00 0.00 0.68 +0.07 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.57 +0.05 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.48 +0.05 33 0 8 0
30MAR27 48.00 C 0.00 0.00 0.00 0.40 +0.02 33 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.36 +0.04 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.30 +0.03 33 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.19 +0.02 33 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.03 0.00 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 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 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 10.76 +0.57 41 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.90 +0.52 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.08 +0.48 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.30 +0.48 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.56 +0.48 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.86 +0.65 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.04 +0.46 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.45 +0.44 34 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.05 +0.45 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.40 +0.41 34 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 3.93 +0.39 34 0 147 0
29JUN27 36.00 C 0.00 0.00 0.00 3.52 +0.38 34 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 3.23 +0.38 35 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.87 +0.35 35 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.55 +0.34 35 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 2.18 +0.23 34 0 127 0
29JUN27 41.00 C 0.00 0.00 0.00 2.00 +0.31 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.75 +0.26 35 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 1.53 +0.23 34 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.36 +0.23 35 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.20 +0.21 35 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.06 +0.21 35 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.92 +0.18 34 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.81 +0.17 35 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 0.71 +0.16 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.62 +0.14 34 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.44 +0.11 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.31 +0.08 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.22 +0.06 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.16 +0.05 34 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.11 +0.03 34 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 48 0
29SEP27 25.00 C 0.00 0.00 0.00 10.92 +0.56 40 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.12 +0.53 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.36 +0.51 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.64 +0.49 38 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.97 +0.48 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.32 +0.38 37 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 6.71 +0.32 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.15 +0.30 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.62 +0.23 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.13 +0.21 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.68 +0.20 36 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 4.26 +0.21 36 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 3.91 +0.22 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.52 +0.16 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.21 +0.13 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.94 +0.13 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.68 +0.13 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.44 +0.10 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.24 +0.10 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.03 +0.09 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.85 +0.08 36 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 1.70 +0.08 36 0 15 0
TOTAL CALL 700 13,696 +542
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 122 0 62 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 67 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 129 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 345 0
29SEP26 34.00 P 0.04 0.06 0.04 0.06 -0.23 33 24 563 -24
29SEP26 35.00 P 0.55 0.56 0.41 0.55 -0.43 35 30 359 -30
29SEP26 36.00 P 1.22 1.48 1.20 1.46 -0.46 0 164 223 -64
29SEP26 37.00 P 2.43 2.43 2.43 2.46 -0.46 0 5 31 0
29SEP26 38.00 P 0.00 0.00 0.00 3.46 -0.46 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.46 -0.46 0 0 10 -59
29SEP26 40.00 P 0.00 0.00 0.00 5.46 -0.46 0 0 290 0
29SEP26 41.00 P 0.00 0.00 0.00 6.46 -0.50 0 0 214 0
29SEP26 42.00 P 0.00 0.00 0.00 7.46 -0.50 0 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 8.46 -0.50 0 0 67 0
29SEP26 44.00 P 0.00 0.00 0.00 9.46 -0.50 0 0 144 0
29SEP26 45.00 P 0.00 0.00 0.00 10.46 -0.50 0 0 225 0
29SEP26 46.00 P 0.00 0.00 0.00 11.46 -0.50 0 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 12.46 -0.50 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.46 -0.50 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.46 -0.50 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.47 -0.49 282 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.97 -0.49 315 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.46 -0.50 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.96 -0.49 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.46 -0.49 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.96 -0.49 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.46 -0.49 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.98 -0.47 506 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.46 -0.49 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.96 -0.49 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.46 -0.49 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.96 -0.49 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.46 -0.49 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.96 -0.49 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.46 -0.49 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.96 -0.49 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.46 -0.49 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.96 -0.49 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.46 -0.49 0 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 0.01 0.00 36 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 67 0
29OCT26 31.00 P 0.00 0.00 0.00 0.13 -0.07 29 0 52 0
29OCT26 32.00 P 0.28 0.28 0.28 0.27 -0.13 29 10 233 0
29OCT26 33.00 P 0.51 0.51 0.51 0.52 -0.19 29 15 188 0
29OCT26 34.00 P 0.00 0.00 0.00 0.90 -0.22 29 0 153 0
29OCT26 35.00 P 1.22 1.33 1.22 1.39 -0.30 29 122 287 +122
29OCT26 36.00 P 1.94 1.94 1.92 2.05 -0.30 30 8 151 -8
29OCT26 37.00 P 0.00 0.00 0.00 2.76 -0.40 29 0 86 0
29OCT26 38.00 P 0.00 0.00 0.00 3.60 -0.43 28 0 90 0
29OCT26 39.00 P 0.00 0.00 0.00 4.51 -0.45 28 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 5.47 -0.56 28 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 6.46 -0.57 0 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 7.46 -0.57 0 0 193 0
29OCT26 43.00 P 0.00 0.00 0.00 8.46 -0.57 0 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 9.46 -0.57 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.46 -0.57 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.46 -0.57 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.46 -0.57 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.46 -0.57 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.46 -0.57 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.47 -0.56 61 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.97 -0.56 68 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.46 -0.57 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.96 -0.57 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.46 -0.57 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.15 -0.05 31 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.27 -0.07 31 0 54 0
27NOV26 31.00 P 0.00 0.00 0.00 0.45 -0.10 32 0 79 0
27NOV26 32.00 P 0.00 0.00 0.00 0.69 -0.15 31 0 70 0
27NOV26 33.00 P 0.93 1.00 0.93 1.03 -0.18 32 10 90 +10
27NOV26 34.00 P 1.45 1.45 1.45 1.43 -0.21 31 3 98 +3
27NOV26 35.00 P 0.00 0.00 0.00 1.93 -0.24 31 0 104 0
27NOV26 36.00 P 2.48 2.48 2.47 2.54 -0.26 31 45 80 +15
27NOV26 37.00 P 0.00 0.00 0.00 3.21 -0.33 31 0 86 0
27NOV26 38.00 P 0.00 0.00 0.00 3.96 -0.37 31 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 4.78 -0.39 31 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 5.65 -0.44 31 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 6.56 -0.47 31 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 7.50 -0.53 31 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 8.47 -0.56 31 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 9.46 -0.57 0 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 10.46 -0.57 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.46 -0.57 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.46 -0.57 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.46 -0.57 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.46 -0.57 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.47 -0.56 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.97 -0.56 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.46 -0.57 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.96 -0.57 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.46 -0.57 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.12 -0.04 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.21 -0.05 32 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 0.33 -0.08 31 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.51 -0.11 32 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.74 -0.15 32 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 1.05 -0.15 32 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 1.43 -0.16 32 0 71 0
30DEC26 34.00 P 1.79 1.79 1.79 1.85 -0.19 32 21 73 +6
30DEC26 35.00 P 0.00 0.00 0.00 2.34 -0.23 31 0 294 0
30DEC26 36.00 P 2.94 2.94 2.94 2.91 -0.26 31 15 141 +4
30DEC26 37.00 P 0.00 0.00 0.00 3.57 -0.34 31 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 4.28 -0.36 31 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 5.05 -0.38 31 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.87 -0.44 31 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.66 -0.52 29 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 7.55 -0.52 29 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.52 -0.52 30 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 9.47 -0.56 29 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 10.46 -0.57 0 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 11.46 -0.57 0 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 12.46 -0.57 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.46 -0.57 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.46 -0.57 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.47 -0.56 41 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.97 -0.56 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.46 -0.57 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.96 -0.57 0 0 1,200 0
30DEC26 60.00 P 0.00 0.00 0.00 25.46 -0.57 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.96 -0.57 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.47 -0.56 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.98 -0.55 69 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 35.46 -0.56 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.96 -0.56 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.46 -0.56 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.96 -0.56 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.46 -0.56 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.96 -0.56 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.46 -0.56 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.96 -0.56 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.46 -0.56 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.96 -0.56 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.25 -0.04 33 0 50 0
30MAR27 26.00 P 0.00 0.00 0.00 0.36 -0.05 33 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.51 -0.06 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.70 -0.08 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.94 -0.09 34 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 1.21 -0.12 34 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 1.52 -0.13 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.90 -0.13 33 0 25 0
30MAR27 33.00 P 0.00 0.00 0.00 2.31 -0.14 33 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.76 -0.18 33 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.26 -0.19 33 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.81 -0.22 33 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.48 -0.26 33 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 5.07 -0.34 32 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.72 -0.41 32 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.47 -0.41 32 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 7.25 -0.44 32 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 8.08 -0.43 32 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.91 -0.45 32 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.78 -0.42 32 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 10.66 -0.44 31 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 11.57 -0.47 31 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 12.50 -0.54 30 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 13.47 -0.56 30 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 14.46 -0.57 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.47 -0.56 33 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 17.97 -0.56 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.46 -0.57 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.96 -0.57 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.46 -0.57 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.96 -0.57 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.47 -0.56 51 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.98 -0.55 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.46 -0.56 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.96 -0.56 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.46 -0.56 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.96 -0.56 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 45.46 -0.56 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.96 -0.56 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.46 -0.56 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.71 +0.01 34 0 50 0
29JUN27 26.00 P 0.00 0.00 0.00 0.88 0.00 34 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 1.17 0.00 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.44 -0.04 34 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.74 -0.07 34 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 2.08 -0.13 33 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.48 -0.14 33 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.93 -0.12 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.40 -0.13 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.93 -0.12 33 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.47 -0.08 33 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 5.07 -0.17 33 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.69 -0.19 33 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 6.35 -0.21 32 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 7.03 -0.24 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.74 -0.25 32 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.48 -0.27 32 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.22 -0.32 31 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 10.01 -0.34 31 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.81 -0.44 30 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 11.61 -0.48 29 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 12.45 -0.50 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.30 -0.52 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.17 -0.53 27 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 15.06 -0.53 26 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.95 -0.54 24 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.22 -0.55 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.53 -0.50 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 22.96 -0.57 0 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 25.46 -0.57 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.96 -0.57 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.47 -0.56 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.98 -0.55 0 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 1.24 -0.11 37 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.52 -0.12 37 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.84 -0.15 37 0 7 0
29SEP27 28.00 P 0.00 0.00 0.00 2.19 -0.15 37 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 2.58 -0.18 37 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.01 -0.19 38 0 13 0
29SEP27 31.00 P 0.00 0.00 0.00 3.47 -0.20 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.96 -0.22 38 0 4 0
29SEP27 33.00 P 0.00 0.00 0.00 4.46 -0.25 38 0 9 0
29SEP27 34.00 P 0.00 0.00 0.00 5.00 -0.22 37 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.57 -0.23 37 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 6.17 -0.25 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.82 -0.37 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.48 -0.39 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.17 -0.41 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.87 -0.44 37 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 9.64 -0.43 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.38 -0.43 38 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 11.16 -0.45 38 0 3 0
29SEP27 44.00 P 0.00 0.00 0.00 11.95 -0.48 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.76 -0.49 38 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 13.58 -0.50 38 0 4 0
TOTAL PUT 472 11,133 -25
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$ 61.050
29SEP26 24.00 C 0.00 0.00 0.00 37.07 -2.29 678 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 36.07 -2.29 650 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 35.07 -2.29 623 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 34.05 -2.31 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 33.05 -2.31 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 32.05 -2.31 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.05 -2.31 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 30.05 -2.31 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 29.05 -2.31 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.05 -2.31 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.05 -2.31 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.09 -2.27 456 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.09 -2.26 435 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.05 -2.31 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 23.05 -2.31 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.05 -2.31 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.05 -2.35 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.05 -2.31 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.07 -2.29 288 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.08 -2.27 288 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.05 -2.31 0 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 16.05 -2.31 0 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 15.05 -2.32 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.05 -2.32 0 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 13.08 -2.28 205 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 12.08 -2.29 190 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.07 -2.30 163 0 45 0
29SEP26 52.50 C 0.00 0.00 0.00 8.55 -2.32 0 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 6.08 -2.29 99 0 541 0
29SEP26 57.50 C 3.80 3.80 3.80 3.67 -2.20 86 1 30 +1
29SEP26 60.00 C 1.85 1.85 1.24 1.30 -2.15 50 143 151 +17
29SEP26 62.50 C 0.48 0.48 0.18 0.16 -1.33 49 227 756 -102
29SEP26 65.00 C 0.09 0.10 0.04 0.01 -0.37 55 90 1,509 +11
29SEP26 67.50 C 0.05 0.05 0.01 0.01 -0.04 83 34 1,369 +21
29SEP26 70.00 C 0.01 0.03 0.01 0.01 0.00 108 16 3,449 +15
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 132 1 1,807 -1
29SEP26 75.00 C 0.01 0.01 0.01 0.01 0.00 155 1 796 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 176 0 947 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 197 0 2,850 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 216 0 418 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 235 0 1,818 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 253 0 327 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 271 0 361 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 288 0 279 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 304 0 264 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 320 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 335 0 645 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 350 0 114 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 364 0 232 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 378 0 43 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 391 0 127 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 404 0 415 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 417 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 430 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 442 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 454 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 465 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 477 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 488 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 498 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 509 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 519 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 529 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 539 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 549 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 559 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 568 0 96 0
02OCT26 46.50 C 0.00 0.00 0.00 14.81 - 168 0 0 -
02OCT26 47.00 C 0.00 0.00 0.00 14.31 -2.19 162 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 13.81 -2.19 157 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 13.31 -2.19 151 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 12.81 -2.20 146 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 12.24 -2.28 131 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 11.81 -2.21 136 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 11.07 -2.44 69 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 10.07 -2.31 62 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 9.07 -2.31 55 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 8.07 -2.31 48 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 7.07 -2.31 42 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 6.08 -2.30 44 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 5.09 -2.30 41 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 4.14 -2.27 42 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 3.23 -2.21 42 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 2.43 -2.08 43 0 0 0
02OCT26 60.00 C 2.45 2.45 1.60 1.64 -2.09 40 26 4 +4
02OCT26 61.00 C 1.71 1.71 1.08 1.13 -1.77 42 14 13 +12
02OCT26 62.00 C 1.17 1.17 0.72 0.71 -1.46 43 12 62 +9
02OCT26 63.00 C 0.83 0.83 0.43 0.41 -1.15 43 41 33 +9
02OCT26 64.00 C 0.40 0.40 0.29 0.21 -0.86 42 63 38 -10
02OCT26 65.00 C 0.30 0.33 0.18 0.11 -0.59 43 42 144 +24
02OCT26 66.00 C 0.23 0.23 0.13 0.05 -0.38 43 10 41 +6
02OCT26 67.00 C 0.14 0.14 0.09 0.02 -0.23 42 4 17 +2
02OCT26 68.00 C 0.09 0.10 0.08 0.01 -0.13 44 6 36 0
02OCT26 69.00 C 0.04 0.05 0.04 0.01 -0.07 49 11 23 +9
02OCT26 70.00 C 0.04 0.04 0.04 0.01 -0.03 54 22 116 +22
02OCT26 71.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 50 0
02OCT26 72.00 C 0.01 0.01 0.01 0.01 0.00 63 1 57 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
02OCT26 75.00 C 0.01 0.01 0.01 0.01 0.00 77 1 9 0
02OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 81 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 90 0 2 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 14.81 - 99 0 0 -
09OCT26 47.00 C 0.00 0.00 0.00 14.31 - 95 0 0 -
09OCT26 47.50 C 0.00 0.00 0.00 13.81 - 92 0 0 -
09OCT26 48.00 C 0.00 0.00 0.00 13.31 - 89 0 0 -
09OCT26 48.50 C 0.00 0.00 0.00 12.81 - 86 0 0 -
09OCT26 49.00 C 0.00 0.00 0.00 12.24 - 76 0 0 -
09OCT26 49.50 C 0.00 0.00 0.00 11.81 - 80 0 0 -
09OCT26 50.00 C 0.00 0.00 0.00 11.13 - 55 0 0 -
09OCT26 51.00 C 0.00 0.00 0.00 10.10 - 38 0 0 -
09OCT26 52.00 C 0.00 0.00 0.00 9.11 - 39 0 0 -
09OCT26 53.00 C 0.00 0.00 0.00 8.13 - 40 0 0 -
09OCT26 54.00 C 0.00 0.00 0.00 7.16 - 40 0 0 -
09OCT26 55.00 C 0.00 0.00 0.00 6.22 - 40 0 0 -
09OCT26 56.00 C 0.00 0.00 0.00 5.32 - 40 0 0 -
09OCT26 57.00 C 0.00 0.00 0.00 4.43 - 39 0 0 -
09OCT26 58.00 C 0.00 0.00 0.00 3.77 - 43 0 0 -
09OCT26 59.00 C 2.95 2.95 2.95 2.93 - 40 1 1 -
09OCT26 60.00 C 0.00 0.00 0.00 2.31 - 40 0 0 -
09OCT26 61.00 C 1.99 2.00 1.76 1.79 - 41 70 69 -
09OCT26 62.00 C 1.50 1.50 1.32 1.36 - 41 5 5 -
09OCT26 63.00 C 1.17 1.20 1.08 0.99 - 41 18 18 -
09OCT26 64.00 C 0.80 0.87 0.80 0.70 - 41 5 5 -
09OCT26 65.00 C 0.59 0.59 0.59 0.48 - 41 1 1 -
09OCT26 66.00 C 0.63 0.63 0.45 0.32 - 40 17 13 -
09OCT26 67.00 C 0.41 0.41 0.38 0.21 - 41 4 4 -
09OCT26 68.00 C 0.30 0.31 0.30 0.13 - 40 7 7 -
09OCT26 69.00 C 0.29 0.29 0.25 0.08 - 40 7 5 -
09OCT26 70.00 C 0.20 0.20 0.19 0.05 - 40 4 4 -
09OCT26 71.00 C 0.00 0.00 0.00 0.03 - 41 0 0 -
09OCT26 72.00 C 0.12 0.12 0.11 0.02 - 41 4 4 -
09OCT26 73.00 C 0.12 0.12 0.10 0.01 - 41 3 3 -
09OCT26 74.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
09OCT26 75.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
09OCT26 76.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 77.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 78.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
09OCT26 79.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 80.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
09OCT26 81.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
09OCT26 82.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
09OCT26 83.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 37.11 -2.31 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 36.16 -2.26 130 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 35.16 -2.26 124 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 34.12 -2.31 82 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 33.17 -2.26 115 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 32.12 -2.31 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 31.13 -2.30 80 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 30.13 -2.31 67 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 29.18 -2.18 97 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 28.13 -2.23 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 27.18 -2.18 87 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 26.09 -2.36 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 25.14 -2.22 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 24.14 -2.24 0 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 23.05 -2.32 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 22.05 -2.31 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 21.10 -2.30 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 20.10 -2.28 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 19.07 -2.31 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 18.08 -2.31 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.08 -2.33 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.10 -2.31 0 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 15.10 -2.34 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.31 -2.19 52 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 13.31 -2.19 48 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.33 -2.19 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.35 -2.33 43 0 35 0
29OCT26 52.50 C 8.90 8.90 8.90 9.24 -1.94 48 4 4 +4
29OCT26 55.00 C 7.90 7.90 7.11 6.79 -2.14 38 11 25 +11
29OCT26 57.50 C 0.00 0.00 0.00 5.02 -2.07 40 0 89 0
29OCT26 60.00 C 3.69 3.69 3.44 3.48 -1.73 40 18 290 -13
29OCT26 62.50 C 2.71 2.71 2.34 2.34 -1.39 41 30 353 +14
29OCT26 65.00 C 2.21 2.21 1.65 1.46 -1.08 40 112 636 -9
29OCT26 67.50 C 1.31 1.42 1.19 0.86 -0.79 40 119 396 -9
29OCT26 70.00 C 1.19 1.19 0.84 0.49 -0.54 40 372 1,070 +60
29OCT26 72.50 C 0.72 0.72 0.62 0.26 -0.36 40 48 496 -21
29OCT26 75.00 C 0.53 0.53 0.45 0.14 -0.22 40 27 482 -2
29OCT26 77.50 C 0.41 0.41 0.35 0.07 -0.13 40 71 261 -22
29OCT26 80.00 C 0.30 0.31 0.26 0.04 -0.07 41 19 339 +5
29OCT26 82.50 C 0.22 0.22 0.22 0.02 -0.04 41 10 248 -10
29OCT26 85.00 C 0.18 0.18 0.18 0.01 -0.02 42 8 335 +4
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 159 0
29OCT26 90.00 C 0.11 0.11 0.11 0.01 0.00 48 3 279 0
29OCT26 92.50 C 0.09 0.09 0.08 0.01 0.00 51 2 172 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 193 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 333 0
29OCT26 100.00 C 0.05 0.05 0.05 0.01 0.00 59 4 263 -4
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 77 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 104 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 138 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29OCT26 117.50 C 0.01 0.01 0.01 0.01 0.00 76 20 128 +20
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 26 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 43 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 89 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 91 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 94 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 100 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 101 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 37.34 -2.17 118 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 36.37 -2.11 116 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 35.38 -2.31 112 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 34.32 -2.38 100 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 33.33 -2.17 97 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 32.40 -2.11 99 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 31.40 -2.32 95 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 30.34 -2.18 85 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 29.39 -2.34 85 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 28.35 -2.38 78 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 27.37 -2.16 76 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 26.43 -2.15 77 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 25.45 -2.10 74 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 24.45 -2.11 71 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 23.40 -2.17 64 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 22.45 -2.13 64 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 21.43 -2.17 59 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 20.49 -2.13 59 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 19.51 -2.12 57 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 18.49 -2.16 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 17.54 -2.15 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.58 -2.32 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.61 -1.99 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.67 -1.97 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.73 -1.96 46 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 12.82 -1.93 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.94 -1.90 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 9.95 -1.70 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 8.12 -1.77 45 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 6.36 -1.73 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 5.05 -1.51 44 0 23 0
27NOV26 62.50 C 0.00 0.00 0.00 4.00 -1.29 45 0 82 0
27NOV26 65.00 C 0.00 0.00 0.00 3.09 -1.02 46 1 99 0
27NOV26 67.50 C 2.44 2.59 2.44 2.31 -0.82 45 101 318 +70
27NOV26 70.00 C 2.25 2.25 1.85 1.70 -0.66 45 28 309 +15
27NOV26 72.50 C 1.60 1.60 1.60 1.23 -0.51 45 20 52 0
27NOV26 75.00 C 1.34 1.40 1.34 0.88 -0.39 45 9 94 +7
27NOV26 77.50 C 1.20 1.20 1.06 0.62 -0.30 45 13 94 -4
27NOV26 80.00 C 0.96 0.96 0.90 0.43 -0.22 45 11 243 +1
27NOV26 82.50 C 0.76 0.76 0.76 0.30 -0.16 45 4 141 +4
27NOV26 85.00 C 0.72 0.72 0.65 0.20 -0.12 45 16 374 +16
27NOV26 87.50 C 0.52 0.52 0.52 0.14 -0.08 45 2 73 +2
27NOV26 90.00 C 0.46 0.46 0.46 0.10 -0.05 45 1 77 0
27NOV26 92.50 C 0.00 0.00 0.00 0.06 -0.04 45 0 81 0
27NOV26 95.00 C 0.33 0.33 0.33 0.04 -0.03 45 14 57 +3
27NOV26 97.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 103 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 5 0
27NOV26 105.00 C 0.21 0.21 0.21 0.01 0.00 46 1 119 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 145 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 29 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 27 0
27NOV26 132.50 C 0.05 0.05 0.05 0.01 0.00 64 20 82 +20
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 66 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 190 0
30DEC26 24.00 C 0.00 0.00 0.00 37.48 -2.16 101 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 36.48 -2.15 96 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 35.49 -2.20 93 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 34.53 -2.17 91 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 33.54 -2.13 88 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 32.51 -2.16 82 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 31.52 -2.20 79 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 30.53 -2.15 76 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 29.58 -2.15 75 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 28.59 -2.14 72 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 27.58 -2.14 68 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 26.63 -2.13 67 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 25.63 -2.15 64 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.67 -2.11 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.66 -2.16 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.69 -2.15 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.72 -2.15 55 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 20.76 -2.14 53 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 19.76 -2.15 50 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 18.80 -2.06 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.86 -2.05 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.92 -2.04 46 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 16.00 -2.02 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 15.11 -1.95 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.24 -1.87 44 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 13.38 -1.84 43 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 12.56 -1.80 43 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 10.70 -1.70 44 0 144 0
30DEC26 55.00 C 0.00 0.00 0.00 8.99 -1.84 44 0 55 0
30DEC26 57.50 C 7.20 7.20 7.20 7.27 -1.90 42 1 63 0
30DEC26 60.00 C 6.51 6.51 6.51 6.14 -1.44 44 1 97 0
30DEC26 62.50 C 5.74 5.74 5.35 5.10 -1.34 45 3 179 +2
30DEC26 65.00 C 4.20 4.22 4.15 4.12 -1.27 45 21 862 +20
30DEC26 67.50 C 3.73 3.73 3.55 3.28 -1.11 44 19 92 -7
30DEC26 70.00 C 3.03 3.05 2.89 2.59 -0.96 44 34 1,001 -6
30DEC26 72.50 C 2.62 2.63 2.50 2.03 -0.81 44 34 2,807 -7
30DEC26 75.00 C 2.12 2.18 2.12 1.57 -0.69 44 2 254 +1
30DEC26 77.50 C 1.83 1.83 1.83 1.21 -0.58 44 6 330 -6
30DEC26 80.00 C 1.60 1.60 1.56 0.93 -0.47 44 3 943 +2
30DEC26 82.50 C 1.39 1.39 1.34 0.71 -0.38 44 5 222 0
30DEC26 85.00 C 0.00 0.00 0.00 0.53 -0.32 44 0 1,350 0
30DEC26 87.50 C 0.00 0.00 0.00 0.40 -0.26 44 0 238 0
30DEC26 90.00 C 0.90 0.90 0.89 0.30 -0.20 44 15 258 +3
30DEC26 92.50 C 0.78 0.78 0.78 0.22 -0.17 44 20 179 +15
30DEC26 95.00 C 0.69 0.73 0.69 0.17 -0.12 44 30 205 +30
30DEC26 97.50 C 0.00 0.00 0.00 0.12 -0.10 44 0 263 0
30DEC26 100.00 C 0.00 0.00 0.00 0.09 -0.08 44 0 349 0
30DEC26 102.50 C 0.00 0.00 0.00 0.07 -0.06 44 0 125 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 -0.05 44 0 148 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 -0.04 44 0 103 0
30DEC26 110.00 C 0.40 0.40 0.40 0.03 -0.03 44 1 154 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 25 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 42 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 32 0
30DEC26 120.00 C 0.26 0.26 0.25 0.01 0.00 45 4 218 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 127 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 330 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 150.00 C 0.09 0.10 0.09 0.01 0.00 58 33 111 +33
30MAR27 24.00 C 0.00 0.00 0.00 37.77 -2.33 78 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 36.72 -2.41 72 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 35.75 -2.40 70 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 34.80 -2.38 68 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 33.83 -2.15 66 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 32.85 -2.17 64 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 31.94 -2.33 64 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 30.97 -2.34 61 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 30.02 -2.32 60 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 29.07 -2.31 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 28.10 -2.32 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 27.14 -2.32 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 26.18 -2.33 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 25.23 -2.34 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 24.30 -2.05 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 23.38 -2.05 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 22.45 -2.03 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 21.55 -2.01 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.67 -1.98 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.81 -1.95 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.95 -1.93 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.12 -1.53 45 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 17.32 -1.86 45 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 16.53 -1.82 44 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 15.76 -1.79 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 15.02 -1.75 44 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 14.31 -1.73 44 0 319 0
30MAR27 52.50 C 0.00 0.00 0.00 12.63 -1.63 44 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 11.11 -1.55 44 0 750 0
30MAR27 57.50 C 9.63 9.63 9.63 9.76 -1.37 44 15 643 +15
30MAR27 60.00 C 8.48 8.48 8.35 8.60 -1.51 44 10 74 +8
30MAR27 62.50 C 0.00 0.00 0.00 7.58 -1.38 45 0 149 0
30MAR27 65.00 C 6.84 6.84 6.84 6.61 -1.34 45 1 20 +1
30MAR27 67.50 C 0.00 0.00 0.00 5.70 -1.23 45 0 34 0
30MAR27 70.00 C 0.00 0.00 0.00 4.91 -1.12 45 0 589 0
30MAR27 72.50 C 0.00 0.00 0.00 4.21 -1.02 45 0 1,049 0
30MAR27 75.00 C 4.10 4.22 4.10 3.61 -0.91 45 7 1,232 +3
30MAR27 77.50 C 3.79 3.81 3.79 3.08 -0.82 45 18 689 +18
30MAR27 80.00 C 3.60 3.60 3.41 2.63 -0.73 44 17 136 0
30MAR27 82.50 C 3.15 3.15 3.08 2.23 -0.66 44 20 103 +4
30MAR27 85.00 C 2.79 2.80 2.79 1.90 -0.58 44 2 367 +2
30MAR27 87.50 C 2.59 2.59 2.53 1.61 -0.52 44 24 204 +24
30MAR27 90.00 C 1.81 2.30 1.81 1.36 -0.46 44 24 179 -20
30MAR27 92.50 C 2.07 2.07 2.07 1.15 -0.41 44 20 116 -20
30MAR27 95.00 C 1.93 1.93 1.93 0.97 -0.36 44 20 25 -12
30MAR27 97.50 C 1.70 1.70 1.70 0.82 -0.31 44 1 16 0
30MAR27 100.00 C 1.63 1.63 1.63 0.69 -0.28 44 20 78 -4
30MAR27 102.50 C 0.00 0.00 0.00 0.59 -0.23 44 0 56 0
30MAR27 105.00 C 1.39 1.39 1.39 0.49 -0.21 44 18 138 0
30MAR27 107.50 C 0.00 0.00 0.00 0.42 -0.18 44 0 49 0
30MAR27 110.00 C 0.00 0.00 0.00 0.35 -0.16 44 0 54 0
30MAR27 112.50 C 1.10 1.10 1.10 0.29 -0.14 44 10 88 -10
30MAR27 115.00 C 0.00 0.00 0.00 0.25 -0.12 44 0 20 0
30MAR27 117.50 C 0.94 0.94 0.94 0.21 -0.10 44 4 4 +4
30MAR27 120.00 C 0.00 0.00 0.00 0.18 -0.08 44 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.15 -0.07 44 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.13 -0.06 44 0 35 0
30MAR27 127.50 C 0.00 0.00 0.00 0.11 -0.05 44 0 14 0
30MAR27 130.00 C 0.68 0.68 0.68 0.09 -0.05 44 1 31 +1
30MAR27 132.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.06 -0.03 45 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 72 0
30MAR27 147.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 56 0
30MAR27 150.00 C 0.44 0.44 0.44 0.01 -0.02 41 2 125 +2
29JUN27 24.00 C 0.00 0.00 0.00 38.14 -2.13 70 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 37.20 -2.12 68 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 36.23 -2.14 66 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 35.28 -2.13 64 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 34.36 -2.10 63 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 33.39 -2.15 60 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 32.45 -2.12 59 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 31.51 -2.11 57 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 30.58 -2.11 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 29.60 -2.15 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 28.68 -2.15 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 27.77 -2.34 51 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 26.87 -2.32 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 25.98 -2.31 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 25.10 -2.29 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 24.24 -2.26 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 23.39 -2.24 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 22.58 -2.19 47 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 21.76 -2.16 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 20.97 -2.12 46 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 20.18 -2.10 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.43 -2.06 46 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 18.69 -2.03 45 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 17.97 -1.99 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.28 -1.75 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.60 -1.74 45 0 0 0
29JUN27 50.00 C 15.25 15.25 15.25 16.19 -1.48 46 2 48 0
29JUN27 52.50 C 0.00 0.00 0.00 14.42 -1.58 45 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 13.02 -1.20 45 0 2 0
29JUN27 57.50 C 11.66 11.66 11.66 11.76 -1.42 45 15 11 +7
29JUN27 60.00 C 10.48 10.48 10.48 10.29 -1.69 43 15 28 +15
29JUN27 62.50 C 0.00 0.00 0.00 9.65 -1.37 46 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 8.63 -1.42 45 0 64 0
29JUN27 67.50 C 0.00 0.00 0.00 7.71 -1.33 45 0 38 0
29JUN27 70.00 C 0.00 0.00 0.00 6.89 -1.23 45 0 660 0
29JUN27 72.50 C 0.00 0.00 0.00 6.14 -1.15 45 0 19 0
29JUN27 75.00 C 0.00 0.00 0.00 5.47 -1.06 45 0 82 0
29JUN27 77.50 C 5.47 5.50 5.47 4.86 -0.99 45 34 15 -15
29JUN27 80.00 C 0.00 0.00 0.00 4.32 -0.92 45 0 133 0
29JUN27 82.50 C 0.00 0.00 0.00 3.84 -0.84 45 0 29 0
29JUN27 85.00 C 4.39 4.39 4.33 3.41 -0.78 45 17 141 0
29JUN27 87.50 C 0.00 0.00 0.00 3.03 -0.71 45 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 2.69 -0.65 45 0 821 0
29JUN27 92.50 C 0.00 0.00 0.00 2.31 -0.67 44 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 2.05 -0.53 44 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 1.82 -0.48 44 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 1.61 -0.45 44 0 289 0
29JUN27 102.50 C 0.00 0.00 0.00 1.43 -0.40 44 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 1.27 -0.37 44 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 1.12 -0.34 44 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 0.99 -0.31 44 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 0.88 -0.28 44 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 0.78 -0.25 44 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 0.69 -0.23 44 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.61 -0.21 44 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.55 -0.18 44 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.48 -0.18 44 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.43 -0.15 44 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.38 -0.14 44 0 5 0
29JUN27 132.50 C 0.00 0.00 0.00 0.35 -0.12 45 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.31 -0.11 44 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.28 -0.10 45 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.24 -0.09 44 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.21 -0.10 44 0 3 0
29JUN27 145.00 C 0.00 0.00 0.00 0.19 -0.08 44 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.17 -0.07 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.15 -0.06 44 0 7 0
29SEP27 24.00 C 0.00 0.00 0.00 38.57 -2.10 66 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 37.61 -2.13 64 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 36.61 -2.19 61 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 35.77 -2.10 61 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 34.81 -2.12 59 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 33.90 -2.12 57 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 33.00 -2.10 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 32.08 -2.11 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 31.20 -2.08 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 30.31 -2.08 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 29.42 -2.07 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 28.56 -2.05 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 27.71 -2.02 50 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 26.87 -2.00 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 26.03 -2.00 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 25.23 -1.96 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 24.43 -1.94 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 23.65 -1.92 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 22.89 -1.89 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 22.15 -1.87 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 21.42 -1.86 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 20.71 -1.81 46 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 20.03 -1.80 46 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 19.37 -1.62 46 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 18.73 -1.58 46 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 18.10 -1.56 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 17.49 -1.53 46 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 16.06 -1.58 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.75 -1.36 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 13.56 -1.29 46 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 12.44 -1.26 46 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 11.51 -1.26 46 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 10.51 -1.29 46 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 9.59 -1.22 46 0 74 0
29SEP27 70.00 C 0.00 0.00 0.00 8.75 -1.14 46 0 16 0
29SEP27 72.50 C 0.00 0.00 0.00 7.98 -1.07 46 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 7.28 -0.99 46 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.63 -0.93 46 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 6.04 -0.87 46 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 5.51 -0.80 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.02 -0.74 46 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 4.57 -0.69 46 0 0 0
29SEP27 90.00 C 5.00 5.00 5.00 4.16 -0.64 46 2 7 +2
29SEP27 92.50 C 0.00 0.00 0.00 3.79 -0.60 46 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 3.45 -0.56 45 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.15 -0.51 46 0 3 0
29SEP27 100.00 C 0.00 0.00 0.00 2.87 -0.47 45 0 6 0
29SEP27 102.50 C 0.00 0.00 0.00 2.61 -0.44 45 0 6 0
29SEP27 105.00 C 0.00 0.00 0.00 2.38 -0.41 45 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 2.11 -0.43 45 0 3 0
29SEP27 110.00 C 0.00 0.00 0.00 1.98 -0.35 45 0 9 0
29SEP27 112.50 C 0.00 0.00 0.00 1.75 -0.37 45 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 1.60 -0.29 45 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 1.46 -0.26 45 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 1.33 -0.25 45 0 3 0
29SEP27 122.50 C 0.00 0.00 0.00 1.22 -0.22 45 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 1.11 -0.21 45 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 1.02 -0.19 45 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 0.93 -0.18 45 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 0.85 -0.16 45 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.78 -0.15 45 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.71 -0.14 45 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.65 -0.13 45 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.59 -0.12 45 0 0 0
29SEP27 145.00 C 1.91 1.91 1.85 0.54 -0.11 45 6 8 +5
TOTAL CALL 2,588 56,108 +321
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 643 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 616 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 590 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 565 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 541 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 518 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 496 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 474 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 453 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 433 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 413 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 394 0 147 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 376 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 358 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 341 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 324 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 307 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 291 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 275 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 259 0 53 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 243 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 227 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 212 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 197 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 183 0 65 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 169 0 195 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 155 0 3,273 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1,638 0
29SEP26 55.00 P 0.01 0.01 0.01 0.01 0.00 87 2 1,813 0
29SEP26 57.50 P 0.03 0.04 0.03 0.01 0.00 53 9 660 0
29SEP26 60.00 P 0.12 0.39 0.12 0.22 +0.15 47 974 1,475 +237
29SEP26 62.50 P 0.58 1.80 0.58 1.55 +0.99 42 140 944 +23
29SEP26 65.00 P 3.20 4.83 3.20 4.07 +2.13 89 43 1,570 -12
29SEP26 67.50 P 6.00 6.63 5.86 6.53 +2.34 117 62 560 -156
29SEP26 70.00 P 8.04 9.12 8.04 8.95 +2.30 0 135 247 -606
29SEP26 72.50 P 11.21 11.50 11.15 11.52 +2.37 176 19 167 -506
29SEP26 75.00 P 13.19 13.19 13.19 14.02 +2.37 203 1 217 -474
29SEP26 77.50 P 0.00 0.00 0.00 16.52 +2.37 230 0 307 0
29SEP26 80.00 P 18.59 19.00 18.59 19.00 +2.21 243 8 260 0
29SEP26 82.50 P 21.50 21.50 21.50 21.45 +2.14 0 1 56 0
29SEP26 85.00 P 0.00 0.00 0.00 23.95 +2.16 0 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 26.45 +2.16 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.95 +2.16 0 0 0 0
29SEP26 92.50 P 31.50 31.50 31.50 31.45 +2.30 0 1 65 0
29SEP26 95.00 P 0.00 0.00 0.00 33.95 +2.16 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.51 +2.22 396 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.95 +2.30 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.45 +2.16 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.95 +2.16 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.45 +2.16 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.95 +2.16 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.45 +2.16 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 53.95 +2.15 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 56.52 +2.23 534 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 59.02 +2.37 549 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 61.52 +2.23 563 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 64.02 +2.23 577 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 66.52 +2.22 591 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 69.14 +2.35 684 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 71.52 +2.37 618 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 74.01 +2.22 618 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 76.52 +2.23 643 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 79.02 +2.23 654 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 81.50 +2.20 641 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 84.02 +2.23 677 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 86.52 +2.23 688 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 89.02 +2.23 698 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.01 - 102 0 0 -
02OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 71 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 57 0 2 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.05 0.05 0.05 0.03 +0.02 43 13 13 +13
02OCT26 57.00 P 0.09 0.09 0.09 0.07 +0.04 42 2 37 +2
02OCT26 58.00 P 0.13 0.22 0.13 0.17 +0.11 43 38 46 +13
02OCT26 59.00 P 0.19 0.36 0.19 0.32 +0.20 41 23 19 +6
02OCT26 60.00 P 0.50 0.75 0.49 0.60 +0.37 41 147 122 +92
02OCT26 61.00 P 0.65 1.09 0.65 1.03 +0.61 41 93 161 +35
02OCT26 62.00 P 1.05 1.65 1.05 1.65 +0.95 43 26 49 +4
02OCT26 63.00 P 2.00 2.40 1.88 2.28 +1.18 40 20 28 +4
02OCT26 64.00 P 2.78 2.78 2.78 3.21 +1.61 46 5 46 0
02OCT26 65.00 P 3.94 3.94 3.94 4.07 +1.84 45 1 37 +1
02OCT26 66.00 P 0.00 0.00 0.00 4.98 +2.04 41 0 44 0
02OCT26 67.00 P 0.00 0.00 0.00 5.96 +2.18 42 0 6 0
02OCT26 68.00 P 0.00 0.00 0.00 6.95 +2.28 0 0 4 0
02OCT26 69.00 P 0.00 0.00 0.00 7.95 +2.25 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 8.95 +2.28 0 0 2 0
02OCT26 71.00 P 0.00 0.00 0.00 9.95 +2.30 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 10.95 +2.30 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 11.95 +2.30 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 12.95 +2.30 0 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 14.02 +2.37 104 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 14.95 +2.30 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 15.95 +2.30 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 16.95 +2.30 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 17.95 +2.30 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 19.00 +2.21 124 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 19.95 +2.30 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 20.95 +2.30 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 21.95 +2.30 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 22.95 +2.30 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 23.95 +2.16 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 24.95 +2.30 0 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
09OCT26 47.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
09OCT26 47.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 48.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
09OCT26 48.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 49.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 49.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 50.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
09OCT26 51.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 52.00 P 0.04 0.04 0.04 0.02 - 42 2 2 -
09OCT26 53.00 P 0.06 0.06 0.06 0.04 - 42 3 3 -
09OCT26 54.00 P 0.00 0.00 0.00 0.07 - 41 0 0 -
09OCT26 55.00 P 0.11 0.15 0.11 0.12 - 40 40 38 -
09OCT26 56.00 P 0.22 0.22 0.22 0.21 - 40 4 4 -
09OCT26 57.00 P 0.32 0.38 0.31 0.34 - 40 18 18 -
09OCT26 58.00 P 0.44 0.52 0.42 0.55 - 40 56 41 -
09OCT26 59.00 P 0.64 0.78 0.64 0.82 - 39 51 46 -
09OCT26 60.00 P 1.02 1.22 1.02 1.17 - 39 14 14 -
09OCT26 61.00 P 0.00 0.00 0.00 1.64 - 40 0 0 -
09OCT26 62.00 P 2.06 2.20 2.06 2.20 - 40 23 23 -
09OCT26 63.00 P 2.50 2.50 2.50 2.87 - 40 5 5 -
09OCT26 64.00 P 0.00 0.00 0.00 3.60 - 41 0 0 -
09OCT26 65.00 P 0.00 0.00 0.00 4.49 - 44 0 0 -
09OCT26 66.00 P 0.00 0.00 0.00 5.36 - 46 0 0 -
09OCT26 67.00 P 6.15 6.15 6.15 6.25 - 47 2 2 -
09OCT26 68.00 P 0.00 0.00 0.00 7.24 - 52 0 0 -
09OCT26 69.00 P 0.00 0.00 0.00 7.99 - 40 0 0 -
09OCT26 70.00 P 0.00 0.00 0.00 8.97 - 40 0 0 -
09OCT26 71.00 P 0.00 0.00 0.00 9.96 - 42 0 0 -
09OCT26 72.00 P 0.00 0.00 0.00 10.95 - 0 0 0 -
09OCT26 73.00 P 0.00 0.00 0.00 12.14 - 68 0 0 -
09OCT26 74.00 P 0.00 0.00 0.00 13.17 - 74 0 0 -
09OCT26 75.00 P 0.00 0.00 0.00 14.13 - 75 0 0 -
09OCT26 76.00 P 0.00 0.00 0.00 15.11 - 77 0 0 -
09OCT26 77.00 P 0.00 0.00 0.00 16.06 - 76 0 0 -
09OCT26 78.00 P 0.00 0.00 0.00 17.12 - 85 0 0 -
09OCT26 79.00 P 0.00 0.00 0.00 18.17 - 93 0 0 -
09OCT26 80.00 P 0.00 0.00 0.00 19.17 - 96 0 0 -
09OCT26 81.00 P 0.00 0.00 0.00 20.12 - 95 0 0 -
09OCT26 82.00 P 0.00 0.00 0.00 21.16 - 102 0 0 -
09OCT26 83.00 P 0.00 0.00 0.00 22.10 - 100 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 110 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 106 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 74 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
29OCT26 42.00 P 0.01 0.01 0.01 0.01 0.00 49 4 20 -4
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29OCT26 46.00 P 0.04 0.05 0.04 0.02 +0.01 41 14 96 +5
29OCT26 47.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 29 0
29OCT26 48.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 117 0
29OCT26 49.00 P 0.09 0.09 0.09 0.07 +0.02 40 4 114 0
29OCT26 50.00 P 0.14 0.14 0.14 0.11 +0.04 40 6 287 +1
29OCT26 52.50 P 0.30 0.30 0.25 0.28 +0.09 39 7 284 +4
29OCT26 55.00 P 0.45 0.66 0.45 0.64 +0.22 39 218 1,001 +128
29OCT26 57.50 P 1.06 1.35 1.06 1.26 +0.41 39 104 557 +87
29OCT26 60.00 P 1.96 2.40 1.96 2.21 +0.67 39 192 880 -21
29OCT26 62.50 P 3.51 3.91 3.51 3.68 +1.12 41 85 940 -6
29OCT26 65.00 P 4.80 5.55 4.80 5.38 +1.36 42 16 821 +4
29OCT26 67.50 P 6.82 7.55 6.82 7.37 +1.64 44 5 1,303 +5
29OCT26 70.00 P 9.52 9.62 9.52 9.57 +1.86 46 7 414 0
29OCT26 72.50 P 11.90 11.90 11.90 11.90 +2.06 49 6 142 0
29OCT26 75.00 P 13.57 13.57 13.57 14.41 +2.34 56 1 202 +1
29OCT26 77.50 P 0.00 0.00 0.00 16.58 +2.20 50 0 173 0
29OCT26 80.00 P 0.00 0.00 0.00 19.25 +2.18 63 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 21.63 +2.18 63 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 23.95 +2.05 0 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 26.45 +2.07 0 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 29.11 +2.22 76 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 31.63 +2.24 82 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 33.95 +2.16 0 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 36.62 +2.33 89 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 39.14 +2.25 94 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 41.45 +2.05 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 44.10 +2.31 99 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 46.61 +2.32 103 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 48.95 +2.16 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 51.62 +2.33 111 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 54.13 +2.33 115 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 56.61 +2.32 116 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 59.12 +2.33 120 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 61.62 +2.33 123 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 64.13 +2.34 127 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 66.58 +2.28 126 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 69.14 +2.35 133 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 71.60 +2.31 133 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 74.01 +2.22 126 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 76.52 +2.23 130 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 79.02 +2.23 132 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 81.50 +2.20 132 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 84.02 +2.23 137 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 86.61 +2.32 149 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 89.02 +2.23 142 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 35.00 P 0.04 0.05 0.04 0.01 0.00 51 80 63 -20
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
27NOV26 39.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 8 0
27NOV26 40.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 25 0
27NOV26 41.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 39 0
27NOV26 42.00 P 0.00 0.00 0.00 0.07 +0.03 45 0 8 0
27NOV26 43.00 P 0.00 0.00 0.00 0.10 +0.05 45 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 0.13 +0.06 45 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.17 +0.06 44 0 3 0
27NOV26 46.00 P 0.00 0.00 0.00 0.23 +0.09 44 0 1 0
27NOV26 47.00 P 0.26 0.26 0.26 0.31 +0.12 44 1 34 +1
27NOV26 48.00 P 0.00 0.00 0.00 0.40 +0.16 44 1 103 +1
27NOV26 49.00 P 0.00 0.00 0.00 0.51 +0.19 44 0 219 0
27NOV26 50.00 P 0.46 0.51 0.46 0.66 +0.24 44 2 174 +1
27NOV26 52.50 P 0.84 0.84 0.70 1.10 +0.36 44 2 238 +1
27NOV26 55.00 P 1.30 1.56 1.30 1.75 +0.53 44 23 1,242 +6
27NOV26 57.50 P 2.29 2.42 2.28 2.61 +0.71 44 10 291 +6
27NOV26 60.00 P 3.00 3.50 3.00 3.68 +0.90 44 17 973 +15
27NOV26 62.50 P 4.82 5.07 4.82 5.06 +1.14 44 4 708 +3
27NOV26 65.00 P 6.55 6.77 6.55 6.82 +1.47 46 4 547 0
27NOV26 67.50 P 8.60 8.65 8.60 8.60 +1.53 47 2 1,229 0
27NOV26 70.00 P 10.62 10.62 10.62 10.33 +1.44 45 1 176 0
27NOV26 72.50 P 0.00 0.00 0.00 12.75 +1.89 50 0 1,024 0
27NOV26 75.00 P 0.00 0.00 0.00 14.86 +1.89 50 0 37 0
27NOV26 77.50 P 0.00 0.00 0.00 17.10 +1.89 50 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 19.42 +1.89 51 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 21.74 +1.89 51 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 24.07 +1.83 49 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 26.49 +1.97 49 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 29.11 +2.06 58 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 31.63 +2.20 62 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 33.95 +2.13 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 36.62 +2.29 67 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 39.14 +2.25 71 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 41.45 +2.05 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 44.10 +2.31 75 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 46.61 +2.32 78 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 48.95 +2.16 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 51.62 +2.33 84 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 54.13 +2.33 87 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 56.61 +2.32 88 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 59.12 +2.33 91 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 61.62 +2.33 93 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 64.13 +2.34 96 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 66.58 +2.28 95 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 69.14 +2.35 101 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 71.60 +2.31 101 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 74.01 +2.22 97 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 76.52 +2.23 100 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 79.02 +2.23 101 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 81.50 +2.20 101 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 84.02 +2.23 105 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 86.61 +2.32 113 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 89.02 +2.23 108 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
30DEC26 34.00 P 0.06 0.06 0.06 0.01 0.00 43 20 15 -10
30DEC26 35.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 19 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.12 +0.03 44 0 63 0
30DEC26 41.00 P 0.00 0.00 0.00 0.15 +0.03 44 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 +0.05 44 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 +0.06 43 0 124 0
30DEC26 44.00 P 0.00 0.00 0.00 0.32 +0.08 43 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.41 +0.09 43 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.51 +0.12 43 0 101 0
30DEC26 47.00 P 0.00 0.00 0.00 0.63 +0.13 43 0 82 0
30DEC26 48.00 P 0.55 0.55 0.55 0.78 +0.18 43 1 194 +1
30DEC26 49.00 P 0.00 0.00 0.00 0.93 +0.19 43 0 327 0
30DEC26 50.00 P 0.00 0.00 0.00 1.13 +0.24 43 0 974 0
30DEC26 52.50 P 0.00 0.00 0.00 1.71 +0.34 43 0 514 0
30DEC26 55.00 P 2.17 2.28 2.17 2.46 +0.47 43 25 690 +4
30DEC26 57.50 P 3.05 3.07 3.05 3.40 +0.61 43 24 1,054 -15
30DEC26 60.00 P 4.25 4.55 4.25 4.52 +0.75 42 39 1,256 -30
30DEC26 62.50 P 5.90 5.90 5.90 5.86 +0.94 42 10 840 0
30DEC26 65.00 P 7.26 7.80 7.26 7.64 +1.37 45 11 2,655 -7
30DEC26 67.50 P 9.00 9.00 9.00 9.43 +1.45 46 15 403 -15
30DEC26 70.00 P 11.21 11.36 11.21 11.34 +1.58 46 2 2,092 +2
30DEC26 72.50 P 13.00 13.00 13.00 13.36 +1.66 47 1 1,069 0
30DEC26 75.00 P 0.00 0.00 0.00 15.48 +1.69 48 0 333 0
30DEC26 77.50 P 17.56 17.56 17.56 17.74 +1.84 50 30 173 0
30DEC26 80.00 P 0.00 0.00 0.00 19.90 +1.81 50 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 22.19 +1.81 51 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 24.50 +1.76 51 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 26.84 +1.76 51 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 29.20 +1.79 51 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 31.63 +1.87 52 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 33.97 +1.91 48 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 36.62 +2.12 57 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 39.14 +2.25 60 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 41.45 +2.05 0 0 0 -10
30DEC26 105.00 P 0.00 0.00 0.00 44.10 +2.30 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.61 +2.32 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 48.95 +2.16 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.62 +2.33 70 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 54.13 +2.33 73 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 56.61 +2.32 74 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 59.12 +2.33 76 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 61.62 +2.33 78 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 64.13 +2.34 80 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 66.58 +2.28 80 0 0 -10
30DEC26 130.00 P 0.00 0.00 0.00 69.14 +2.35 84 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 71.60 +2.31 85 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 74.01 +2.22 82 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 76.52 +2.23 84 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 79.02 +2.23 85 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 81.50 +2.20 86 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 84.02 +2.23 89 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 86.61 +2.32 95 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 89.02 +2.23 92 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.16 +0.03 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.20 +0.04 44 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.26 +0.06 44 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.32 +0.06 44 0 2 0
30MAR27 38.00 P 0.38 0.38 0.38 0.38 +0.06 44 2 32 +2
30MAR27 39.00 P 0.00 0.00 0.00 0.45 +0.07 43 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.56 +0.11 44 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.67 +0.12 44 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.79 +0.13 44 0 55 0
30MAR27 43.00 P 0.00 0.00 0.00 0.94 +0.17 43 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 1.10 +0.18 43 0 16 0
30MAR27 45.00 P 0.98 1.06 0.98 1.27 +0.20 43 53 80 +51
30MAR27 46.00 P 1.23 1.23 1.23 1.48 +0.25 43 15 26 +15
30MAR27 47.00 P 1.33 1.42 1.29 1.69 +0.26 43 46 87 +28
30MAR27 48.00 P 0.00 0.00 0.00 1.93 +0.29 43 0 86 0
30MAR27 49.00 P 1.90 1.90 1.90 2.19 +0.34 43 1 136 +1
30MAR27 50.00 P 2.08 2.08 2.08 2.46 +0.35 43 5 1,777 0
30MAR27 52.50 P 2.96 2.96 2.96 3.26 +0.47 43 20 509 -10
30MAR27 55.00 P 3.73 3.96 3.72 4.19 +0.56 43 57 790 0
30MAR27 57.50 P 4.85 4.85 4.85 5.23 +0.63 43 15 1,839 0
30MAR27 60.00 P 6.38 6.38 6.38 6.45 +0.78 43 15 1,508 0
30MAR27 62.50 P 0.00 0.00 0.00 7.82 +0.93 43 0 344 0
30MAR27 65.00 P 9.14 9.35 9.14 9.41 +1.15 43 16 237 0
30MAR27 67.50 P 10.88 10.88 10.78 11.33 +1.37 45 31 134 -29
30MAR27 70.00 P 0.00 0.00 0.00 12.72 +1.08 43 0 131 0
30MAR27 72.50 P 0.00 0.00 0.00 14.98 +1.33 46 0 633 0
30MAR27 75.00 P 16.92 17.10 16.83 17.07 +1.50 47 105 1,416 +89
30MAR27 77.50 P 0.00 0.00 0.00 19.06 +1.65 47 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 21.18 +1.61 48 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 23.35 +1.68 48 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 25.56 +1.70 49 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 27.79 +1.71 49 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 30.10 +1.71 50 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 32.39 +1.75 50 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 34.70 +1.73 51 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 37.00 +1.77 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.39 +1.79 51 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 41.77 +1.83 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 44.10 +1.82 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 46.61 +1.97 51 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 48.98 +1.93 49 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 51.62 +2.17 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 54.13 +2.25 57 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 56.61 +2.28 58 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 59.12 +2.33 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 61.62 +2.33 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 64.13 +2.34 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 66.58 +2.28 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 69.14 +2.35 66 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 71.60 +2.31 66 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 74.01 +2.22 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 76.52 +2.23 66 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 79.02 +2.23 67 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 81.50 +2.20 68 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 84.02 +2.23 70 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 86.61 +2.32 74 0 0 -30
30MAR27 150.00 P 0.00 0.00 0.00 89.02 +2.23 72 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.15 +0.03 45 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.19 +0.03 45 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.24 +0.04 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.30 +0.05 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.36 +0.05 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.44 +0.07 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.51 +0.07 44 0 1 0
29JUN27 36.00 P 0.57 0.57 0.57 0.61 +0.09 44 1 2 +1
29JUN27 37.00 P 0.00 0.00 0.00 0.72 +0.11 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.84 +0.11 44 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.99 +0.14 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.15 +0.17 44 0 24 0
29JUN27 41.00 P 1.14 1.14 0.96 1.31 +0.17 44 8 6 0
29JUN27 42.00 P 0.00 0.00 0.00 1.50 +0.20 44 0 8 0
29JUN27 43.00 P 1.35 1.35 1.35 1.71 +0.23 44 15 26 +15
29JUN27 44.00 P 1.54 1.54 1.54 1.93 +0.24 44 15 15 +10
29JUN27 45.00 P 1.74 1.74 1.74 2.16 +0.26 44 15 19 +15
29JUN27 46.00 P 0.00 0.00 0.00 2.43 +0.31 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.70 +0.33 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.98 +0.33 44 0 32 0
29JUN27 49.00 P 0.00 0.00 0.00 3.30 +0.38 44 0 25 0
29JUN27 50.00 P 0.00 0.00 0.00 3.64 +0.44 44 0 51 0
29JUN27 52.50 P 0.00 0.00 0.00 4.52 +0.47 43 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 5.57 +0.59 43 0 864 0
29JUN27 57.50 P 0.00 0.00 0.00 6.69 +0.66 43 0 732 0
29JUN27 60.00 P 7.90 7.90 7.90 7.93 +0.74 43 1 151 0
29JUN27 62.50 P 0.00 0.00 0.00 9.29 +0.86 43 0 305 0
29JUN27 65.00 P 10.45 10.82 10.45 10.87 +1.04 43 2 156 +1
29JUN27 67.50 P 0.00 0.00 0.00 12.70 +1.28 44 0 60 0
29JUN27 70.00 P 0.00 0.00 0.00 14.47 +1.37 45 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 16.29 +1.39 45 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 18.24 +1.47 46 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 20.25 +1.55 47 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 22.29 +1.41 47 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 24.40 +1.47 47 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 26.56 +1.53 48 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 28.73 +1.56 48 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 30.95 +1.61 49 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 33.17 +1.65 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 35.42 +1.66 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 37.70 +1.69 50 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 40.04 +1.76 50 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 42.34 +1.75 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 44.69 +1.81 50 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 47.04 +1.84 50 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 49.41 +1.86 51 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 51.78 +1.88 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 54.18 +1.90 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 56.61 +2.15 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 59.12 +2.07 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 61.62 +2.12 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 64.13 +2.19 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 66.58 +2.20 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 69.14 +2.31 57 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 71.60 +2.31 57 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 74.01 +2.22 56 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 76.52 +2.23 58 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 79.02 +2.23 59 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 81.50 +2.20 59 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 84.02 +2.23 61 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 86.61 +2.32 64 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 89.02 +2.23 63 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.11 +0.03 45 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.14 +0.03 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.18 +0.04 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.22 +0.04 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.29 +0.07 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.35 +0.07 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.40 +0.06 45 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.49 +0.08 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.57 +0.07 45 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.69 +0.13 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.81 +0.15 45 0 1 0
29SEP27 35.00 P 0.78 0.78 0.78 0.93 +0.15 45 1 14 +1
29SEP27 36.00 P 0.00 0.00 0.00 1.08 +0.18 45 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.25 +0.22 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.41 +0.22 45 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.60 +0.24 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.81 +0.29 45 0 17 0
29SEP27 41.00 P 0.00 0.00 0.00 2.03 +0.30 44 0 16 0
29SEP27 42.00 P 1.81 1.81 1.81 2.25 +0.30 44 40 40 +40
29SEP27 43.00 P 0.00 0.00 0.00 2.51 +0.35 44 0 25 0
29SEP27 44.00 P 0.00 0.00 0.00 2.79 +0.40 44 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 3.07 +0.41 44 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 3.36 +0.42 44 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 3.68 +0.46 44 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 4.03 +0.53 44 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 4.38 +0.54 44 0 0 0
29SEP27 50.00 P 4.19 4.20 4.19 4.73 +0.54 44 3 24 +3
29SEP27 52.50 P 5.30 5.30 5.30 5.74 +0.68 44 20 20 0
29SEP27 55.00 P 6.51 6.51 6.41 6.81 +0.71 44 21 26 +21
29SEP27 57.50 P 0.00 0.00 0.00 8.01 +0.84 44 0 20 0
29SEP27 60.00 P 0.00 0.00 0.00 9.27 +0.87 44 0 29 0
29SEP27 62.50 P 0.00 0.00 0.00 10.65 +0.99 44 0 171 0
29SEP27 65.00 P 0.00 0.00 0.00 12.23 +1.18 44 0 35 0
29SEP27 67.50 P 0.00 0.00 0.00 13.98 +1.27 45 0 58 0
29SEP27 70.00 P 0.00 0.00 0.00 15.74 +1.32 45 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 17.46 +1.25 45 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.38 +1.17 46 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 21.34 +1.21 46 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 23.35 +1.36 47 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 25.41 +1.35 47 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 27.51 +1.41 47 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 29.63 +1.48 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 31.80 +1.52 48 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 34.00 +1.54 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 36.21 +1.53 49 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 38.45 +1.53 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 40.70 +1.52 49 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 42.97 +1.68 50 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 45.27 +1.55 50 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 47.60 +1.60 50 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 49.92 +1.77 50 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 52.28 +1.69 51 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 54.61 +1.69 50 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 56.98 +1.85 50 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 59.36 +1.73 50 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 61.76 +1.77 50 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 64.17 +1.79 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 66.61 +1.99 50 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 69.14 +2.10 52 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 71.60 +2.14 52 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 74.01 +2.11 51 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 76.52 +2.18 53 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 79.02 +2.19 54 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 81.50 +2.20 54 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 84.02 +2.23 56 0 0 0
TOTAL PUT 3,498 62,630 -972
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$ 62.300
29SEP26 42.00 C 0.00 0.00 0.00 20.30 -2.61 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.30 -2.61 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.30 -2.61 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.30 -2.61 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.30 -2.62 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.30 -2.62 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.30 -2.62 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.30 -2.62 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.30 -2.62 0 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 9.80 -2.62 0 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 7.30 -2.62 0 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 4.80 -2.62 0 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 2.35 -2.58 48 0 394 0
29SEP26 62.50 C 0.72 0.77 0.43 0.50 -2.08 45 123 486 +78
29SEP26 65.00 C 0.05 0.05 0.03 0.03 -0.84 47 87 1,829 -27
29SEP26 67.50 C 0.13 0.13 0.01 0.01 -0.15 68 7 1,286 -2
29SEP26 70.00 C 0.01 0.01 0.01 0.01 -0.01 94 11 371 -11
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 118 0 494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 141 0 596 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 163 0 499 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 183 0 615 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 203 0 462 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 222 0 492 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 240 0 615 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 258 0 761 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 275 0 541 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 291 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 307 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 322 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 337 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 351 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 365 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 379 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 392 0 368 0
02OCT26 47.50 C 0.00 0.00 0.00 14.85 -2.58 118 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 14.35 -2.58 114 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 13.82 -2.61 85 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 13.32 -2.61 82 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 12.85 -2.58 102 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 12.35 -2.58 98 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 11.35 -2.58 90 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 10.32 -2.61 61 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 9.32 -2.61 55 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 8.32 -2.61 48 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 7.32 -2.61 42 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 6.33 -2.60 45 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 5.34 -2.60 42 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 4.38 -2.57 42 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 3.43 -2.55 39 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 2.56 -2.47 39 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 1.84 -2.28 40 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 1.25 -2.03 41 0 0 0
02OCT26 63.00 C 0.90 0.90 0.78 0.80 -1.72 42 27 26 +26
02OCT26 64.00 C 0.78 0.78 0.56 0.48 -1.38 42 25 41 +25
02OCT26 65.00 C 0.24 0.28 0.24 0.27 -1.06 43 20 58 +20
02OCT26 66.00 C 0.21 0.21 0.19 0.15 -0.74 43 37 62 +28
02OCT26 67.00 C 0.00 0.00 0.00 0.07 -0.51 43 0 11 0
02OCT26 68.00 C 0.00 0.00 0.00 0.04 -0.33 45 0 41 0
02OCT26 69.00 C 0.00 0.00 0.00 0.02 -0.20 46 0 43 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.11 47 0 8 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 -0.06 52 0 20 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 10 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 21 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
02OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 14.93 - 82 0 0 -
09OCT26 48.00 C 0.00 0.00 0.00 14.43 - 79 0 0 -
09OCT26 48.50 C 0.00 0.00 0.00 13.93 - 77 0 0 -
09OCT26 49.00 C 0.00 0.00 0.00 13.44 - 75 0 0 -
09OCT26 49.50 C 0.00 0.00 0.00 12.94 - 73 0 0 -
09OCT26 50.00 C 0.00 0.00 0.00 12.45 - 71 0 0 -
09OCT26 51.00 C 0.00 0.00 0.00 11.47 - 68 0 0 -
09OCT26 52.00 C 0.00 0.00 0.00 10.36 - 44 0 0 -
09OCT26 53.00 C 0.00 0.00 0.00 9.37 - 42 0 0 -
09OCT26 54.00 C 0.00 0.00 0.00 8.39 - 42 0 0 -
09OCT26 55.00 C 0.00 0.00 0.00 7.43 - 42 0 0 -
09OCT26 56.00 C 0.00 0.00 0.00 6.49 - 42 0 0 -
09OCT26 57.00 C 0.00 0.00 0.00 5.59 - 42 0 0 -
09OCT26 58.00 C 0.00 0.00 0.00 4.74 - 42 0 0 -
09OCT26 59.00 C 0.00 0.00 0.00 4.03 - 45 0 0 -
09OCT26 60.00 C 0.00 0.00 0.00 3.17 - 41 0 0 -
09OCT26 61.00 C 0.00 0.00 0.00 2.52 - 41 0 0 -
09OCT26 62.00 C 0.00 0.00 0.00 1.97 - 41 0 0 -
09OCT26 63.00 C 1.32 1.60 1.32 1.51 - 41 17 17 -
09OCT26 64.00 C 1.15 1.15 1.15 1.12 - 41 15 15 -
09OCT26 65.00 C 1.08 1.08 0.76 0.82 - 41 3 2 -
09OCT26 66.00 C 0.64 0.64 0.64 0.61 - 42 15 15 -
09OCT26 67.00 C 0.68 0.68 0.68 0.44 - 43 15 15 -
09OCT26 68.00 C 0.00 0.00 0.00 0.30 - 43 0 0 -
09OCT26 69.00 C 0.00 0.00 0.00 0.20 - 43 0 0 -
09OCT26 70.00 C 0.00 0.00 0.00 0.13 - 43 0 0 -
09OCT26 71.00 C 0.00 0.00 0.00 0.08 - 42 0 0 -
09OCT26 72.00 C 0.00 0.00 0.00 0.05 - 42 0 0 -
09OCT26 73.00 C 0.00 0.00 0.00 0.04 - 44 0 0 -
09OCT26 74.00 C 0.00 0.00 0.00 0.02 - 43 0 0 -
09OCT26 75.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 76.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 77.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
09OCT26 78.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
09OCT26 79.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
09OCT26 80.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
09OCT26 81.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 82.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 83.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
09OCT26 84.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
09OCT26 85.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 19.41 -2.61 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 18.57 -2.46 67 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 17.30 -2.73 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 16.30 -2.74 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 15.34 -2.71 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 14.43 -2.69 34 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 13.44 -2.73 34 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 12.55 -2.55 44 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 10.24 -2.23 44 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 8.08 -2.01 44 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 6.16 -2.11 44 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 4.38 -1.98 42 0 123 0
29OCT26 62.50 C 3.28 3.28 3.28 3.09 -1.60 42 1 106 +1
29OCT26 65.00 C 2.10 2.15 2.02 2.09 -1.26 43 47 140 +46
29OCT26 67.50 C 1.60 1.60 1.33 1.37 -0.94 43 30 131 +6
29OCT26 70.00 C 0.91 0.98 0.91 0.90 -0.68 44 27 248 +12
29OCT26 72.50 C 0.67 0.68 0.59 0.55 -0.48 44 95 338 -6
29OCT26 75.00 C 0.37 0.40 0.36 0.32 -0.32 44 15 179 +2
29OCT26 77.50 C 0.25 0.25 0.25 0.18 -0.20 44 9 132 -9
29OCT26 80.00 C 0.18 0.18 0.18 0.10 -0.12 44 8 159 +8
29OCT26 82.50 C 0.13 0.13 0.13 0.06 -0.07 45 2 117 +2
29OCT26 85.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 161 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 121 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 187 0
27NOV26 43.00 C 0.00 0.00 0.00 19.47 -2.61 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 18.57 -2.53 40 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 17.71 -2.42 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 16.62 -2.57 39 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 15.98 -2.27 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 14.77 -2.35 41 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 13.90 -2.27 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 13.29 -1.81 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.98 -1.92 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 9.06 -2.18 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 7.31 -2.03 44 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 5.80 -1.86 44 0 15 0
27NOV26 62.50 C 5.25 5.25 4.51 4.51 -1.60 44 30 377 +30
27NOV26 65.00 C 3.45 3.45 3.45 3.52 -1.32 44 30 77 +30
27NOV26 67.50 C 2.70 2.71 2.70 2.69 -1.11 45 11 113 +4
27NOV26 70.00 C 2.02 2.10 2.02 2.02 -0.95 45 30 91 -20
27NOV26 72.50 C 1.53 1.57 1.52 1.49 -0.80 45 52 146 +48
27NOV26 75.00 C 1.19 1.19 1.15 1.08 -0.63 45 13 362 -11
27NOV26 77.50 C 0.00 0.00 0.00 0.77 -0.49 45 0 73 0
27NOV26 80.00 C 0.71 0.71 0.71 0.54 -0.38 45 10 72 0
27NOV26 82.50 C 0.54 0.54 0.52 0.38 -0.29 45 11 55 0
27NOV26 85.00 C 0.49 0.49 0.43 0.26 -0.22 45 13 98 +6
27NOV26 87.50 C 0.00 0.00 0.00 0.18 -0.16 45 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.12 -0.12 45 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.08 -0.08 45 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.06 -0.06 45 0 91 0
30DEC26 42.00 C 0.00 0.00 0.00 21.05 -2.25 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.11 -2.01 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.18 -2.19 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.27 -1.98 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.35 -1.98 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 16.48 -1.96 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.60 -1.97 48 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 14.74 -1.97 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.90 -1.93 47 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 11.91 -1.85 46 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 9.98 -1.89 44 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 8.34 -1.98 44 0 54 0
30DEC26 60.00 C 0.00 0.00 0.00 6.91 -1.80 44 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 5.69 -1.60 44 0 118 0
30DEC26 65.00 C 0.00 0.00 0.00 4.66 -1.41 44 0 536 0
30DEC26 67.50 C 0.00 0.00 0.00 3.78 -1.21 44 0 372 0
30DEC26 70.00 C 0.00 0.00 0.00 3.06 -1.02 45 0 259 0
30DEC26 72.50 C 2.42 2.42 2.42 2.45 -0.93 45 40 235 +40
30DEC26 75.00 C 2.18 2.18 1.98 1.93 -0.81 45 8 859 -8
30DEC26 77.50 C 1.62 1.62 1.62 1.51 -0.68 45 15 192 0
30DEC26 80.00 C 1.39 1.39 1.39 1.17 -0.57 45 1 839 0
30DEC26 82.50 C 0.00 0.00 0.00 0.90 -0.47 44 0 229 0
30DEC26 85.00 C 0.00 0.00 0.00 0.69 -0.39 44 0 734 0
30DEC26 87.50 C 0.80 0.80 0.80 0.53 -0.31 44 1 159 0
30DEC26 90.00 C 0.00 0.00 0.00 0.40 -0.25 44 0 651 0
30DEC26 92.50 C 0.00 0.00 0.00 0.30 -0.21 44 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.23 -0.16 44 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.17 -0.13 44 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.13 -0.10 44 0 34 0
30DEC26 102.50 C 0.00 0.00 0.00 0.10 -0.07 45 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.07 -0.06 44 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 -0.04 45 0 536 0
30MAR27 42.00 C 0.00 0.00 0.00 22.03 -2.22 50 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 21.18 -2.24 49 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 20.34 -2.09 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.53 -2.05 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.75 -2.02 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.96 -1.80 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.18 -1.78 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.42 -1.77 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.77 -1.67 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.88 -1.76 46 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 12.27 -1.71 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.89 -1.53 46 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 9.59 -1.75 46 0 330 0
30MAR27 62.50 C 8.30 8.30 8.30 8.44 -1.62 46 1 420 +1
30MAR27 65.00 C 0.00 0.00 0.00 7.42 -1.51 46 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 6.51 -1.34 46 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 5.70 -1.24 46 0 120 0
30MAR27 72.50 C 5.20 5.20 5.20 5.00 -1.13 46 10 43 -8
30MAR27 75.00 C 0.00 0.00 0.00 4.36 -1.04 47 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 3.77 -0.96 46 0 81 0
30MAR27 80.00 C 3.30 3.30 3.30 3.26 -0.86 46 2 149 -2
30MAR27 82.50 C 0.00 0.00 0.00 2.81 -0.77 46 0 96 0
30MAR27 85.00 C 2.56 2.58 2.56 2.42 -0.69 46 10 221 +10
30MAR27 87.50 C 0.00 0.00 0.00 2.08 -0.62 46 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 1.79 -0.55 46 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 1.54 -0.48 46 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 1.32 -0.38 46 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 1.13 -0.34 46 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 0.97 -0.30 46 0 23 0
30MAR27 102.50 C 1.13 1.13 1.13 0.83 -0.26 46 30 45 +30
30MAR27 105.00 C 0.00 0.00 0.00 0.69 -0.25 46 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.59 -0.22 46 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 22.25 -1.79 51 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 21.46 -1.77 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 20.62 -1.82 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 19.96 -1.71 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 19.24 -1.68 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.53 -1.67 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.84 -1.66 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.01 -1.80 47 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.42 -1.73 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.96 -1.67 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.79 -1.41 48 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 11.37 -1.82 47 0 207 0
29JUN27 62.50 C 0.00 0.00 0.00 10.32 -1.39 47 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 9.33 -1.77 47 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 8.44 -1.49 47 0 15 0
29JUN27 70.00 C 8.00 8.00 8.00 7.62 -1.36 47 4 49 0
29JUN27 72.50 C 0.00 0.00 0.00 6.91 -1.29 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.25 -1.17 48 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 5.59 -1.13 48 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 5.02 -1.04 48 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 4.51 -0.93 47 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 4.01 -0.92 47 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 3.62 -0.80 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.24 -0.73 47 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 2.87 -0.73 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.60 -0.62 47 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 2.33 -0.56 47 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 2.06 -0.56 47 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 1.86 -0.49 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.67 -0.42 47 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.44 -0.46 47 0 232 0
29SEP27 47.00 C 0.00 0.00 0.00 20.26 -1.66 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 19.62 -1.64 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 18.99 -1.62 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 18.38 -1.60 49 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 16.77 -1.76 48 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.43 -1.66 48 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 14.25 -1.53 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.08 -1.53 48 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 11.94 -1.52 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 11.14 -1.63 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.27 -1.54 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.45 -1.39 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.72 -1.39 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.98 -1.34 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.35 -1.18 48 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 6.73 -1.18 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.15 -1.13 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 5.67 -0.99 48 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.20 -0.97 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.72 -0.97 48 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 4.37 -0.85 48 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 4.02 -0.78 48 0 1 0
TOTAL CALL 958 27,045 +349
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 287 0 250 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 272 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 256 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 241 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 226 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 211 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 196 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 182 0 403 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 168 0 1,856 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 135 0 630 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,065 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,235 0
29SEP26 60.00 P 0.08 0.09 0.07 0.05 +0.04 49 58 1,867 +35
29SEP26 62.50 P 0.58 0.84 0.58 0.74 +0.58 48 55 687 +12
29SEP26 65.00 P 2.50 3.15 2.50 2.80 +1.85 63 751 1,878 -175
29SEP26 67.50 P 0.00 0.00 0.00 5.20 +2.46 0 0 502 -348
29SEP26 70.00 P 7.70 8.04 7.70 7.89 +2.79 158 115 258 -201
29SEP26 72.50 P 0.00 0.00 0.00 10.20 +2.60 0 0 27 -136
29SEP26 75.00 P 0.00 0.00 0.00 12.70 +2.30 0 0 15 -112
29SEP26 77.50 P 0.00 0.00 0.00 15.20 +2.22 0 0 213 0
29SEP26 80.00 P 0.00 0.00 0.00 17.98 +2.43 305 0 555 -15
29SEP26 82.50 P 0.00 0.00 0.00 20.20 +2.07 0 0 39 -15
29SEP26 85.00 P 0.00 0.00 0.00 22.70 +2.00 0 0 40 0
29SEP26 87.50 P 0.00 0.00 0.00 25.28 +2.00 313 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.78 +2.00 335 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.24 +1.96 325 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.76 +1.98 362 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.20 +1.92 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.70 +1.92 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.26 +1.98 415 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.70 +1.92 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.20 +1.94 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.70 +1.94 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.20 +1.94 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.03 +0.02 44 0 0 0
02OCT26 58.00 P 0.14 0.14 0.14 0.07 +0.05 43 1 19 +1
02OCT26 59.00 P 0.17 0.24 0.17 0.15 +0.10 43 16 26 +16
02OCT26 60.00 P 0.00 0.00 0.00 0.32 +0.22 43 0 15 0
02OCT26 61.00 P 0.54 0.83 0.51 0.59 +0.40 43 89 93 +89
02OCT26 62.00 P 0.62 1.07 0.62 1.00 +0.65 44 78 181 +76
02OCT26 63.00 P 1.28 1.28 1.20 1.55 +0.96 45 7 55 +2
02OCT26 64.00 P 1.90 2.21 1.90 2.24 +1.31 46 38 81 +20
02OCT26 65.00 P 0.00 0.00 0.00 2.96 +1.58 43 0 1 0
02OCT26 66.00 P 0.00 0.00 0.00 3.83 +1.87 43 0 9 0
02OCT26 67.00 P 0.00 0.00 0.00 4.75 +2.11 42 0 1 0
02OCT26 68.00 P 0.00 0.00 0.00 5.72 +2.29 43 0 2 0
02OCT26 69.00 P 0.00 0.00 0.00 6.70 +2.42 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 7.89 +2.70 80 0 1 0
02OCT26 71.00 P 0.00 0.00 0.00 8.70 +2.56 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 9.70 +2.59 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 10.70 +2.60 0 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 11.70 +2.33 0 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 12.70 +2.30 0 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 13.70 +2.27 0 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 14.70 +2.24 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 15.70 +2.21 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 16.78 +2.26 119 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 17.98 +2.43 154 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 18.70 +2.12 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 19.77 +2.16 132 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 20.70 +2.06 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 21.70 +2.03 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 22.70 +2.00 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 23.70 +1.97 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 24.70 +1.94 0 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
09OCT26 48.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
09OCT26 48.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 49.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
09OCT26 49.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 50.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 51.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
09OCT26 52.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
09OCT26 53.00 P 0.00 0.00 0.00 0.03 - 44 0 0 -
09OCT26 54.00 P 0.10 0.10 0.10 0.05 - 43 10 10 -
09OCT26 55.00 P 0.00 0.00 0.00 0.09 - 43 0 0 -
09OCT26 56.00 P 0.21 0.21 0.21 0.15 - 43 9 9 -
09OCT26 57.00 P 0.32 0.32 0.32 0.25 - 43 5 5 -
09OCT26 58.00 P 0.00 0.00 0.00 0.40 - 43 0 0 -
09OCT26 59.00 P 0.59 0.59 0.59 0.61 - 43 15 15 -
09OCT26 60.00 P 1.00 1.00 1.00 0.90 - 43 2 2 -
09OCT26 61.00 P 0.00 0.00 0.00 1.27 - 43 0 0 -
09OCT26 62.00 P 1.37 1.42 1.37 1.72 - 43 4 4 -
09OCT26 63.00 P 2.13 2.13 2.11 2.25 - 43 2 1 -
09OCT26 64.00 P 0.00 0.00 0.00 2.87 - 44 0 0 -
09OCT26 65.00 P 0.00 0.00 0.00 3.58 - 44 0 0 -
09OCT26 66.00 P 0.00 0.00 0.00 4.25 - 42 0 0 -
09OCT26 67.00 P 0.00 0.00 0.00 5.07 - 42 0 0 -
09OCT26 68.00 P 0.00 0.00 0.00 5.94 - 42 0 0 -
09OCT26 69.00 P 0.00 0.00 0.00 6.85 - 42 0 0 -
09OCT26 70.00 P 0.00 0.00 0.00 7.89 - 49 0 0 -
09OCT26 71.00 P 0.00 0.00 0.00 8.74 - 42 0 0 -
09OCT26 72.00 P 0.00 0.00 0.00 9.72 - 42 0 0 -
09OCT26 73.00 P 0.00 0.00 0.00 10.71 - 43 0 0 -
09OCT26 74.00 P 0.00 0.00 0.00 11.70 - 0 0 0 -
09OCT26 75.00 P 0.00 0.00 0.00 12.70 - 0 0 0 -
09OCT26 76.00 P 0.00 0.00 0.00 13.70 - 0 0 0 -
09OCT26 77.00 P 0.00 0.00 0.00 14.70 - 0 0 0 -
09OCT26 78.00 P 0.00 0.00 0.00 15.70 - 0 0 0 -
09OCT26 79.00 P 0.00 0.00 0.00 16.78 - 74 0 0 -
09OCT26 80.00 P 0.00 0.00 0.00 17.98 - 94 0 0 -
09OCT26 81.00 P 0.00 0.00 0.00 18.70 - 0 0 0 -
09OCT26 82.00 P 0.00 0.00 0.00 19.77 - 82 0 0 -
09OCT26 83.00 P 0.00 0.00 0.00 20.70 - 0 0 0 -
09OCT26 84.00 P 0.00 0.00 0.00 21.70 - 0 0 0 -
09OCT26 85.00 P 0.00 0.00 0.00 22.70 - 0 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 74 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 122 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 91 0
29OCT26 47.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 72 0
29OCT26 48.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.09 +0.05 45 0 112 0
29OCT26 50.00 P 0.24 0.24 0.24 0.13 +0.07 44 2 174 +2
29OCT26 52.50 P 0.40 0.40 0.40 0.31 +0.16 44 1 234 0
29OCT26 55.00 P 0.60 0.75 0.60 0.66 +0.30 44 19 374 +11
29OCT26 57.50 P 1.01 1.34 1.01 1.22 +0.49 44 15 407 +11
29OCT26 60.00 P 1.69 2.10 1.69 2.07 +0.79 44 6 423 +6
29OCT26 62.50 P 2.90 2.95 2.90 3.25 +1.08 44 2 202 0
29OCT26 65.00 P 4.62 4.62 4.62 4.74 +1.43 44 1 259 0
29OCT26 67.50 P 0.00 0.00 0.00 6.42 +1.67 43 0 272 0
29OCT26 70.00 P 8.30 8.30 8.30 8.44 +1.96 44 5 159 +5
29OCT26 72.50 P 0.00 0.00 0.00 10.60 +2.16 44 0 23 0
29OCT26 75.00 P 0.00 0.00 0.00 12.83 +1.94 41 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 15.21 +1.99 38 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 17.98 +2.38 59 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 20.20 +2.04 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 22.91 +2.21 66 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 25.28 +2.00 63 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 27.78 +2.00 67 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 30.24 +1.96 68 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 32.76 +1.98 74 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 +0.03 45 0 50 0
27NOV26 44.00 P 0.00 0.00 0.00 0.10 +0.04 45 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.13 +0.05 44 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.19 +0.07 45 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 0.25 +0.09 45 0 19 0
27NOV26 48.00 P 0.48 0.48 0.48 0.33 +0.12 45 11 31 0
27NOV26 49.00 P 0.59 0.59 0.59 0.43 +0.15 45 10 26 0
27NOV26 50.00 P 0.00 0.00 0.00 0.54 +0.18 45 0 107 0
27NOV26 52.50 P 1.00 1.00 0.75 0.95 +0.30 45 4 64 +2
27NOV26 55.00 P 1.50 1.58 1.50 1.54 +0.45 45 9 189 +9
27NOV26 57.50 P 2.30 2.30 2.24 2.33 +0.64 45 106 244 +94
27NOV26 60.00 P 3.15 3.34 3.15 3.30 +0.80 45 168 385 +109
27NOV26 62.50 P 0.00 0.00 0.00 4.54 +1.11 45 0 197 0
27NOV26 65.00 P 6.05 6.05 6.05 6.01 +1.34 45 30 225 0
27NOV26 67.50 P 0.00 0.00 0.00 7.80 +1.73 47 0 118 0
27NOV26 70.00 P 9.58 9.58 9.58 9.58 +1.87 47 3 65 +3
27NOV26 72.50 P 11.20 11.20 11.20 11.37 +1.87 44 2 27 0
27NOV26 75.00 P 0.00 0.00 0.00 13.70 +1.93 48 0 16 0
27NOV26 77.50 P 0.00 0.00 0.00 15.91 +2.03 48 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 18.03 +1.95 45 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 20.38 +1.86 45 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 23.02 +2.09 53 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 25.50 +2.11 56 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 27.96 +2.18 59 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 30.46 +2.18 62 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 32.95 +2.17 65 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 +0.06 45 0 129 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 +0.07 45 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.30 +0.09 45 0 2 0
30DEC26 45.00 P 0.54 0.54 0.54 0.38 +0.12 45 5 27 +5
30DEC26 46.00 P 0.00 0.00 0.00 0.48 +0.14 45 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.59 +0.17 45 0 28 0
30DEC26 48.00 P 0.85 0.85 0.85 0.72 +0.19 44 6 88 +6
30DEC26 49.00 P 1.00 1.00 1.00 0.88 +0.24 45 1 74 +1
30DEC26 50.00 P 1.15 1.16 1.15 1.05 +0.27 45 2 252 +1
30DEC26 52.50 P 0.00 0.00 0.00 1.61 +0.39 45 0 421 0
30DEC26 55.00 P 0.00 0.00 0.00 2.31 +0.53 45 0 1,462 0
30DEC26 57.50 P 3.11 3.20 3.11 3.24 +0.76 45 26 529 +1
30DEC26 60.00 P 0.00 0.00 0.00 4.24 +0.87 44 0 737 0
30DEC26 62.50 P 0.00 0.00 0.00 5.50 +1.11 44 0 334 0
30DEC26 65.00 P 0.00 0.00 0.00 6.95 +1.27 45 0 351 0
30DEC26 67.50 P 0.00 0.00 0.00 8.50 +1.39 44 0 433 0
30DEC26 70.00 P 0.00 0.00 0.00 10.26 +1.66 44 0 107 0
30DEC26 72.50 P 0.00 0.00 0.00 12.31 +1.56 46 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 14.34 +1.69 46 0 229 0
30DEC26 77.50 P 0.00 0.00 0.00 16.46 +1.78 47 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 18.65 +1.83 47 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 20.75 +1.87 45 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 23.05 +1.92 45 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 25.50 +2.04 47 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 27.96 +2.15 49 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 30.46 +2.18 52 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 32.95 +2.17 54 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 35.20 +1.92 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.70 +1.92 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.26 +1.98 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.70 +1.92 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 45.20 +1.94 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.86 +0.17 46 0 78 0
30MAR27 43.00 P 0.00 0.00 0.00 0.99 +0.18 46 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.19 +0.25 46 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.36 +0.25 46 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 1.58 +0.31 46 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.80 +0.35 46 0 16 0
30MAR27 48.00 P 2.08 2.08 2.05 2.03 +0.35 46 16 90 +16
30MAR27 49.00 P 2.30 2.30 2.30 2.20 +0.30 45 1 58 +1
30MAR27 50.00 P 0.00 0.00 0.00 2.53 +0.40 46 0 62 0
30MAR27 52.50 P 0.00 0.00 0.00 3.27 +0.51 45 0 237 0
30MAR27 55.00 P 0.00 0.00 0.00 4.15 +0.62 45 0 251 0
30MAR27 57.50 P 0.00 0.00 0.00 5.18 +0.77 45 0 220 0
30MAR27 60.00 P 0.00 0.00 0.00 6.37 +0.91 45 0 279 0
30MAR27 62.50 P 0.00 0.00 0.00 7.68 +1.05 45 0 346 0
30MAR27 65.00 P 0.00 0.00 0.00 9.14 +1.19 45 0 221 0
30MAR27 67.50 P 0.00 0.00 0.00 10.73 +1.34 46 0 56 0
30MAR27 70.00 P 0.00 0.00 0.00 12.44 +1.52 46 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 14.23 +1.62 46 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 16.13 +1.34 46 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 18.09 +1.42 47 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 20.13 +1.51 47 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 22.21 +1.62 47 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 24.37 +1.66 47 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 26.56 +1.78 48 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 28.78 +1.81 48 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 31.06 +1.88 48 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 33.20 +1.77 46 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 35.53 +1.81 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.02 +1.88 47 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 40.30 +1.79 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 42.74 +1.83 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 45.23 +1.97 46 0 0 0
29JUN27 43.00 P 2.15 2.15 2.15 2.06 +0.32 47 2 48 +1
29JUN27 44.00 P 0.00 0.00 0.00 2.29 +0.32 47 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.58 +0.38 47 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.86 +0.43 47 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 3.13 +0.42 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 3.43 +0.46 47 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 3.74 +0.54 47 0 11 0
29JUN27 50.00 P 4.03 4.03 4.03 4.07 +0.54 47 15 42 +15
29JUN27 52.50 P 0.00 0.00 0.00 4.98 +0.64 47 0 33 0
29JUN27 55.00 P 0.00 0.00 0.00 6.02 +0.76 46 0 76 0
29JUN27 57.50 P 0.00 0.00 0.00 7.17 +0.87 46 0 164 0
29JUN27 60.00 P 0.00 0.00 0.00 8.27 +0.85 46 0 231 0
29JUN27 62.50 P 0.00 0.00 0.00 9.84 +1.06 47 0 146 0
29JUN27 65.00 P 0.00 0.00 0.00 11.29 +1.17 46 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 12.87 +1.31 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.54 +1.42 47 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 16.29 +1.52 47 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 18.12 +1.26 47 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.01 +1.32 48 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 21.96 +1.38 48 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 23.94 +1.43 48 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 25.97 +1.48 48 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 28.05 +1.55 48 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 30.15 +1.59 48 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 32.36 +1.77 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 34.49 +1.79 48 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 36.71 +1.81 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 38.95 +1.84 48 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 41.22 +1.91 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 43.36 +1.78 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 45.69 +1.66 47 0 0 0
29SEP27 47.00 P 3.97 3.97 3.97 4.03 +0.39 47 1 22 +1
29SEP27 48.00 P 0.00 0.00 0.00 4.63 +0.54 48 0 2 0
29SEP27 49.00 P 4.68 4.68 4.68 5.01 +0.67 48 1 4 +1
29SEP27 50.00 P 5.00 5.00 5.00 5.33 +0.67 48 1 2 +1
29SEP27 52.50 P 6.01 6.01 5.99 6.26 +0.66 47 2 3 +2
29SEP27 55.00 P 7.30 7.30 7.30 7.26 +0.66 47 20 21 +20
29SEP27 57.50 P 8.50 8.50 8.50 8.56 +0.87 47 20 46 +20
29SEP27 60.00 P 0.00 0.00 0.00 9.80 +0.91 47 0 60 0
29SEP27 62.50 P 0.00 0.00 0.00 11.21 +1.03 47 0 80 0
29SEP27 65.00 P 0.00 0.00 0.00 12.59 +1.04 46 0 20 0
29SEP27 67.50 P 0.00 0.00 0.00 14.30 +1.27 47 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.95 +1.34 47 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 17.69 +1.43 47 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 19.50 +1.20 47 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 21.35 +1.25 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 23.27 +1.31 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 25.22 +1.43 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 27.21 +1.48 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 29.25 +1.52 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 31.31 +1.49 48 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 33.41 +1.54 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 35.53 +1.54 48 0 0 0
TOTAL PUT 1,768 28,318 -407
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$ 14.900
29SEP26 10.50 C 0.00 0.00 0.00 4.40 +0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.90 +0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.40 +0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.05 17 0 185 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 34 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 103 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 128 0 80 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 151 0 86 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 173 0 193 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 193 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 213 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 233 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 251 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 286 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 318 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 349 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 406 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 432 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 456 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 480 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 503 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 525 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 545 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.43 +0.03 47 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.93 +0.03 39 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.40 0.00 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.91 0.00 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.94 +0.01 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.47 0.00 24 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.04 0.00 24 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.67 -0.02 24 0 48 0
29OCT26 15.00 C 0.00 0.00 0.00 0.39 -0.03 24 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 74 0
29OCT26 16.00 C 0.09 0.09 0.09 0.10 -0.02 24 30 202 +15
29OCT26 16.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 360 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.43 -0.01 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.93 -0.02 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.44 -0.01 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.96 -0.02 18 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.48 +0.01 24 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.02 +0.02 25 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 1.58 +0.01 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.20 -0.01 25 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 0.87 0.00 25 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.59 -0.01 24 0 90 0
27NOV26 15.50 C 0.35 0.35 0.35 0.38 -0.01 24 1 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.24 0.00 24 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 385 0
27NOV26 17.50 C 0.00 0.00 0.00 0.05 0.00 25 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 0.00 26 0 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 0.00 27 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.47 +0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.99 +0.04 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.50 +0.05 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.02 +0.04 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.55 +0.03 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.11 +0.02 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.70 0.00 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.34 +0.02 25 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 1.02 +0.01 24 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.75 0.00 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.54 +0.01 24 0 152 0
30DEC26 16.00 C 0.40 0.40 0.40 0.37 -0.01 24 15 345 +5
30DEC26 16.50 C 0.28 0.28 0.25 0.26 0.00 25 26 194 +11
30DEC26 17.00 C 0.00 0.00 0.00 0.17 0.00 24 0 787 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 25 0 275 0
30DEC26 19.00 C 0.07 0.07 0.07 0.03 0.00 25 100 24 -100
30DEC26 19.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 410 0
30DEC26 20.00 C 0.05 0.05 0.05 0.01 0.00 25 225 299 -16
30DEC26 21.00 C 0.04 0.04 0.04 0.01 0.00 29 200 290 -20
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 44 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 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.61 +0.04 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.14 +0.04 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.67 +0.03 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.22 +0.03 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.74 +0.02 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.34 0.00 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.97 -0.01 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.66 -0.03 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.35 -0.03 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.07 -0.03 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.84 -0.03 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.68 -0.01 24 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.51 -0.01 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.39 -0.01 23 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 -0.01 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 0.00 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 25 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 33 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 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.75 +0.03 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.30 +0.04 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.85 +0.04 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.42 +0.03 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.01 +0.06 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.57 0.00 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.26 -0.03 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.93 -0.03 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.63 -0.03 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.38 -0.01 26 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.13 -0.02 26 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.94 0.00 26 0 10 0
29JUN27 16.50 C 0.73 0.73 0.73 0.77 -0.01 26 2 2 +2
29JUN27 17.00 C 0.00 0.00 0.00 0.64 -0.01 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.42 -0.01 26 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.34 -0.01 26 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.27 -0.01 26 0 250 0
29JUN27 19.50 C 0.00 0.00 0.00 0.22 -0.01 26 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.18 0.00 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 4.77 +0.04 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.31 +0.05 31 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.85 +0.04 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.42 +0.03 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.01 +0.03 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.57 -0.02 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.26 -0.03 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.93 -0.03 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.63 -0.03 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.38 -0.01 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.14 -0.01 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.95 +0.01 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.78 0.00 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.64 -0.01 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.53 0.00 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.42 -0.01 24 0 6 0
29SEP27 18.50 C 0.39 0.39 0.37 0.35 0.00 24 300 300 +300
29SEP27 19.00 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.18 0.00 24 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
TOTAL CALL 899 9,473 +197
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 118 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 66 0
29SEP26 15.00 P 0.20 0.20 0.20 0.12 -0.06 18 2 454 -2
29SEP26 15.50 P 0.70 0.70 0.60 0.60 -0.02 0 3 640 -3
29SEP26 16.00 P 1.10 1.10 1.10 1.10 -0.02 0 6 202 -16
29SEP26 16.50 P 0.00 0.00 0.00 1.60 -0.02 0 0 50 0
29SEP26 17.00 P 0.00 0.00 0.00 2.10 -0.02 0 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 2.60 -0.02 0 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 3.15 +0.01 232 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 3.65 +0.01 258 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 4.15 +0.01 281 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.65 +0.01 304 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.15 +0.01 326 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.15 +0.01 369 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.15 +0.01 408 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.15 +0.01 444 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.15 +0.01 478 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.15 +0.01 510 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.15 +0.01 542 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.15 +0.01 572 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.15 +0.01 600 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.15 +0.01 626 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.15 +0.01 651 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.15 +0.01 674 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 69 0
29OCT26 14.50 P 0.24 0.25 0.24 0.24 -0.04 24 17 166 +7
29OCT26 15.00 P 0.00 0.00 0.00 0.45 -0.05 23 0 219 0
29OCT26 15.50 P 0.00 0.00 0.00 0.78 -0.03 24 0 213 0
29OCT26 16.00 P 0.00 0.00 0.00 1.17 -0.03 24 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 1.62 -0.02 24 0 476 0
29OCT26 17.00 P 0.00 0.00 0.00 2.10 -0.02 0 0 240 0
29OCT26 17.50 P 0.00 0.00 0.00 2.60 -0.02 0 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 3.15 -0.01 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.65 -0.01 50 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.15 -0.01 55 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.65 -0.01 59 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.15 0.00 63 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.15 0.00 71 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.15 0.00 79 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.15 0.00 86 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.15 0.00 93 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.15 0.00 99 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.03 0.00 26 0 20 0
27NOV26 13.00 P 0.00 0.00 0.00 0.06 0.00 25 0 35 0
27NOV26 13.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.22 -0.01 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 0.63 +0.02 25 0 23 0
27NOV26 15.50 P 0.91 0.91 0.91 0.93 0.00 25 5 152 0
27NOV26 16.00 P 0.00 0.00 0.00 1.29 0.00 25 0 40 0
27NOV26 16.50 P 0.00 0.00 0.00 1.69 -0.01 25 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 2.14 -0.01 25 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.61 -0.01 25 0 65 0
27NOV26 18.00 P 0.00 0.00 0.00 3.15 -0.01 34 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 3.65 -0.01 38 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.15 -0.01 41 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.65 -0.01 45 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.15 0.00 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.15 0.00 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.15 0.00 60 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.15 0.00 65 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.15 0.00 70 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 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 25 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 0.00 25 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 0.00 25 0 27 0
30DEC26 14.50 P 0.00 0.00 0.00 0.50 -0.01 24 0 42 0
30DEC26 15.00 P 0.00 0.00 0.00 0.76 0.00 25 0 70 0
30DEC26 15.50 P 0.00 0.00 0.00 1.05 0.00 25 0 226 0
30DEC26 16.00 P 0.00 0.00 0.00 1.38 -0.01 24 0 274 0
30DEC26 16.50 P 0.00 0.00 0.00 1.77 -0.01 25 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.19 -0.01 25 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.64 -0.07 25 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 3.15 -0.01 29 0 58 0
30DEC26 18.50 P 0.00 0.00 0.00 3.65 -0.06 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.15 -0.06 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.65 -0.06 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.15 -0.05 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.15 -0.05 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.15 -0.05 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.15 -0.05 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.15 -0.05 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.15 -0.05 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.15 -0.05 66 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.15 -0.05 70 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.15 -0.05 73 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.15 -0.05 77 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.15 -0.05 80 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.15 -0.05 83 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.39 -0.01 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.54 -0.03 24 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.74 -0.03 24 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.98 -0.03 24 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 1.26 -0.03 24 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.57 -0.04 24 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.93 -0.03 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.32 -0.03 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.73 -0.08 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 3.18 -0.04 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.65 -0.06 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.15 -0.06 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.65 -0.06 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.15 -0.05 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.15 -0.05 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.15 -0.05 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.15 -0.05 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.15 -0.05 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.15 -0.05 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.15 -0.05 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.15 -0.05 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.15 -0.05 57 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.15 -0.05 60 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.15 -0.05 62 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.12 0.00 27 0 13 0
29JUN27 11.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.36 -0.01 26 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.49 -0.02 26 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.65 -0.02 26 0 13 0
29JUN27 13.50 P 0.68 0.68 0.68 0.84 -0.02 25 2 17 +2
29JUN27 14.00 P 0.00 0.00 0.00 1.10 -0.02 26 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.36 -0.02 26 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.65 -0.02 26 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.96 -0.03 26 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 2.23 -0.03 25 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.67 -0.02 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.05 +0.07 26 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.34 -0.03 23 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.75 -0.02 23 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 4.16 -0.02 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.59 -0.02 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.02 -0.02 15 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.46 -0.02 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.36 -0.02 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.28 -0.02 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.21 -0.02 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.16 -0.04 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.15 -0.05 0 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.12 -0.01 23 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 0.00 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 0.00 0.00 0.00 0.54 -0.01 24 0 2 0
29SEP27 13.00 P 0.00 0.00 0.00 0.71 -0.01 24 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.87 -0.02 23 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 1.12 -0.01 23 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 1.36 -0.02 23 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.67 -0.01 23 0 42 0
29SEP27 15.50 P 0.00 0.00 0.00 1.96 -0.03 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.32 +0.06 23 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.68 -0.01 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.05 +0.07 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.35 -0.02 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.75 -0.02 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.17 -0.01 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.59 -0.03 18 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.02 -0.04 14 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.46 -0.05 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.37 -0.03 0 0 0 0
TOTAL PUT 35 5,716 -12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 103.500
29SEP26 46.00 C 0.00 0.00 0.00 57.82 +1.80 813 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 56.82 +1.80 794 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 55.81 +1.79 770 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 54.81 +1.79 752 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 53.83 +1.81 741 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 51.31 +1.79 689 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.82 +1.80 651 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.31 +1.79 607 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.82 +1.80 571 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.32 +1.80 534 0 0 0
29SEP26 65.00 C 37.80 37.80 37.80 38.78 +1.76 485 1 1 -1
29SEP26 67.50 C 0.00 0.00 0.00 36.34 +1.82 468 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.78 +1.76 418 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.25 +1.65 378 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.84 +1.82 368 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.33 +1.80 335 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 23.74 +1.71 285 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 21.26 +1.73 260 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.51 +1.48 128 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.01 +1.48 109 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.51 +1.48 92 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.01 +1.48 74 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.51 +1.48 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 6.01 +1.46 41 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 3.51 +1.27 24 0 247 0
29SEP26 102.50 C 1.50 1.50 1.50 1.24 +0.59 28 4 8 -3
29SEP26 105.00 C 0.00 0.00 0.00 0.14 +0.04 28 0 75 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 67 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 46.48 +1.67 111 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.99 +1.70 104 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 41.49 +1.69 97 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 39.01 +1.72 91 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.51 +1.70 84 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.01 +1.69 78 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.53 +1.70 72 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.04 +1.70 67 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.54 +1.69 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.06 +1.69 56 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 21.60 +1.87 51 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.72 +1.47 22 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.24 +1.46 23 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 13.77 +1.42 23 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 11.36 +1.36 23 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 9.06 +1.26 23 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 6.92 +1.10 23 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 5.04 +0.91 23 0 64 0
29OCT26 102.50 C 3.45 3.45 3.45 3.48 +0.73 23 3 56 +3
29OCT26 105.00 C 0.00 0.00 0.00 2.30 +0.49 23 0 79 0
29OCT26 107.50 C 1.52 1.52 1.52 1.42 +0.34 23 2 106 -2
29OCT26 110.00 C 0.00 0.00 0.00 0.82 +0.21 23 0 85 0
29OCT26 112.50 C 0.00 0.00 0.00 0.44 +0.12 23 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 0.22 +0.06 23 0 55 0
29OCT26 117.50 C 0.00 0.00 0.00 0.11 +0.03 23 0 117 0
29OCT26 120.00 C 0.21 0.21 0.21 0.05 +0.01 23 10 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.02 0.00 23 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 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 29.28 +1.69 50 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.84 +1.39 47 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.35 +1.33 42 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.91 +1.93 39 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.47 +1.92 36 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 16.59 +1.41 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.26 +1.36 24 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 12.02 +1.27 24 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 9.94 +1.18 24 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 8.14 +1.12 25 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 6.40 +0.97 24 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 4.86 +0.76 24 0 26 0
27NOV26 105.00 C 3.81 3.83 3.81 3.68 +0.58 24 6 99 +4
27NOV26 107.50 C 2.83 2.83 2.83 2.74 +0.52 24 4 96 0
27NOV26 110.00 C 2.15 2.15 2.15 1.95 +0.40 24 3 38 +3
27NOV26 112.50 C 0.00 0.00 0.00 1.35 +0.30 24 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.91 +0.21 24 0 60 0
27NOV26 117.50 C 0.00 0.00 0.00 0.60 +0.15 24 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.38 +0.11 24 0 94 0
27NOV26 122.50 C 0.00 0.00 0.00 0.23 +0.06 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 58.26 +2.08 88 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 57.27 +2.08 86 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.28 +2.08 84 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.29 +2.08 83 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.29 +2.07 80 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.81 +2.07 76 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 49.34 +2.08 71 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.86 +2.05 67 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.38 +2.07 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.91 +2.07 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.44 +2.07 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.97 +2.06 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.52 +2.06 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.07 +2.06 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.63 +1.85 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.16 +1.71 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.73 +1.71 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.32 +2.00 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.93 +1.97 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.08 +1.41 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.87 +1.38 24 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 12.77 +1.32 24 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 10.82 +1.26 24 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 9.03 +1.04 24 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 7.38 +0.92 24 0 90 0
30DEC26 102.50 C 6.23 6.23 6.23 5.95 +0.78 24 4 50 +4
30DEC26 105.00 C 4.75 4.75 4.75 4.72 +0.69 24 4 70 +4
30DEC26 107.50 C 0.00 0.00 0.00 3.73 +0.62 24 0 113 0
30DEC26 110.00 C 0.00 0.00 0.00 2.93 +0.58 24 0 38 0
30DEC26 112.50 C 0.00 0.00 0.00 2.27 +0.53 24 0 98 0
30DEC26 115.00 C 1.78 1.78 1.78 1.70 +0.43 24 2 124 +2
30DEC26 117.50 C 0.00 0.00 0.00 1.25 +0.34 24 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.91 +0.29 24 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.63 +0.20 24 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.45 +0.15 24 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.31 +0.11 24 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.21 +0.08 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 47.50 +2.06 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.06 +2.06 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.63 +2.05 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.21 +2.05 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.79 +2.05 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.37 +2.08 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.92 +1.99 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.54 +2.00 35 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.16 +1.87 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.79 +1.95 31 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 23.25 +1.66 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.03 +1.54 27 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 18.43 +1.30 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 16.41 +1.24 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 14.50 +1.18 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.72 +1.11 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 11.07 +0.77 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.80 +0.97 24 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 8.44 +0.93 24 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 7.12 +0.76 24 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 6.03 +0.68 24 0 1 0
30MAR27 110.00 C 5.10 5.10 5.10 4.90 +0.45 23 4 8 +4
30MAR27 112.50 C 0.00 0.00 0.00 4.23 +0.56 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.50 +0.49 24 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.87 +0.42 24 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 2.34 +0.35 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.90 +0.30 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.53 +0.29 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.19 +0.21 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.95 +0.17 23 0 4 0
29JUN27 57.50 C 0.00 0.00 0.00 47.61 +2.06 49 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 45.18 +2.05 47 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.76 +2.06 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.34 +2.05 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.93 +2.05 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.53 +2.04 38 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 33.15 +2.04 36 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.74 +1.98 34 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 28.32 +1.87 31 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.94 +1.75 29 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.64 +1.61 28 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 21.42 +1.50 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 19.31 +1.89 26 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 16.79 +1.26 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 14.94 +1.19 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 13.25 +1.17 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.01 +1.10 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.52 +1.03 24 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 9.18 +0.97 24 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.94 +0.86 24 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 6.87 +0.82 24 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 5.89 +0.71 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 5.05 +0.67 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 4.29 +0.57 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.65 +0.53 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 3.08 +0.46 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.59 +0.40 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 2.11 +0.34 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.77 +0.30 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.47 +0.25 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 28.51 +1.84 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 26.22 +1.70 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 24.02 +1.59 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 21.91 +1.48 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 19.90 +1.30 25 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 17.52 +1.21 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 15.79 +1.11 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 14.20 +1.08 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.11 +1.02 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 11.70 +0.96 24 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 10.43 +0.90 24 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.24 +0.82 24 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.20 +0.76 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.22 +0.69 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 6.38 +0.65 23 0 23 0
29SEP27 115.00 C 0.00 0.00 0.00 5.59 +0.59 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.90 +0.52 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.28 +0.50 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.72 +0.41 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.16 +0.32 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.71 +0.24 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.37 +0.31 23 0 0 0
TOTAL CALL 47 3,918 +18
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 534 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 521 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 508 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 495 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 483 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 452 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 423 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 396 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 369 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 344 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 318 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 294 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 270 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 248 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 226 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 205 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 184 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 164 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 145 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 125 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 106 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 87 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 -0.19 31 0 316 0
29SEP26 102.50 P 0.00 0.00 0.00 0.23 -0.91 28 0 39 0
29SEP26 105.00 P 0.00 0.00 0.00 1.63 -1.44 28 0 22 0
29SEP26 107.50 P 0.00 0.00 0.00 4.00 -1.50 0 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 6.50 -1.50 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 9.00 -1.50 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 11.50 -1.50 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.00 -1.50 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 16.50 -1.92 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 19.00 -1.92 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 21.50 -1.92 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.00 -1.92 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.50 -1.92 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.05 -0.05 23 0 25 0
29OCT26 92.50 P 0.00 0.00 0.00 0.13 -0.12 23 0 123 0
29OCT26 95.00 P 0.00 0.00 0.00 0.32 -0.22 23 0 135 0
29OCT26 97.50 P 0.00 0.00 0.00 0.70 -0.35 23 0 61 0
29OCT26 100.00 P 1.29 1.29 1.29 1.28 -0.53 23 2 62 0
29OCT26 102.50 P 2.10 2.10 2.10 2.21 -0.78 23 1 22 0
29OCT26 105.00 P 0.00 0.00 0.00 3.45 -1.05 22 0 34 0
29OCT26 107.50 P 0.00 0.00 0.00 5.15 -1.16 23 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 7.08 -1.30 23 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 9.24 -1.39 23 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 11.57 -1.45 23 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 14.00 -1.50 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 16.50 -1.92 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 19.00 -1.92 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 21.50 -1.92 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 24.00 -1.92 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 26.50 -1.92 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 7 0
27NOV26 87.50 P 0.00 0.00 0.00 0.16 -0.08 24 0 27 0
27NOV26 90.00 P 0.00 0.00 0.00 0.32 -0.13 24 0 63 0
27NOV26 92.50 P 0.76 0.76 0.76 0.59 -0.20 24 15 60 +15
27NOV26 95.00 P 0.00 0.00 0.00 1.00 -0.32 24 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 1.60 -0.36 24 0 23 0
27NOV26 100.00 P 2.56 2.56 2.56 2.36 -0.51 24 15 15 0
27NOV26 102.50 P 0.00 0.00 0.00 3.38 -0.66 24 0 67 0
27NOV26 105.00 P 0.00 0.00 0.00 4.66 -0.88 24 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 6.24 -1.04 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 8.12 -0.94 25 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 9.89 -1.22 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 12.00 -1.30 24 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 14.24 -1.38 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 16.59 -1.83 24 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 19.01 -1.91 24 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 21.50 -1.92 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 24.00 -1.92 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 26.50 -1.92 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 0.00 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.13 -0.02 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.23 -0.05 24 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.43 -0.06 24 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 0.70 -0.11 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 1.07 -0.19 24 0 20 0
30DEC26 95.00 P 0.00 0.00 0.00 1.59 -0.28 24 0 45 0
30DEC26 97.50 P 0.00 0.00 0.00 2.24 -0.38 24 0 199 0
30DEC26 100.00 P 0.00 0.00 0.00 3.11 -0.47 24 0 322 0
30DEC26 102.50 P 0.00 0.00 0.00 4.16 -0.62 23 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 5.43 -0.80 23 0 123 0
30DEC26 107.50 P 0.00 0.00 0.00 6.98 -0.82 24 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 8.70 -0.88 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 10.53 -0.99 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 12.50 -1.11 24 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 14.61 -1.21 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 16.83 -1.62 24 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.15 -1.77 24 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.54 -1.88 24 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.00 -1.92 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.50 -1.92 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.21 -0.04 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.34 -0.07 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.53 -0.10 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.78 -0.17 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.15 -0.21 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.61 -0.22 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.15 -0.23 23 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 2.82 -0.34 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.59 -0.43 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.59 -0.46 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 5.65 -0.57 23 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 6.93 -0.67 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 8.40 -0.77 23 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 9.90 -0.98 23 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 11.66 -1.05 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.55 -1.07 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.50 -1.13 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.54 -1.35 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.67 -1.41 23 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.69 -1.73 21 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.21 -1.71 23 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.58 -1.84 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.29 -0.04 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.45 -0.04 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.66 -0.07 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 0.93 -0.11 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.28 -0.15 23 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 1.74 -0.17 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.25 -0.18 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.85 -0.29 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.59 -0.35 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.48 -0.37 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.46 -0.47 22 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.56 -0.53 22 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 7.80 -0.59 22 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 9.12 -0.69 22 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 10.60 -0.71 22 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 12.14 -0.82 22 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 14.23 -0.89 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.03 -0.96 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 17.92 -0.61 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.89 -0.69 23 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.26 -1.39 20 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.30 -1.49 20 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.42 -1.57 19 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.61 -1.66 18 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.05 -0.12 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.39 -0.18 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 1.84 -0.19 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.41 -0.21 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.98 -0.27 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.64 -0.32 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 4.49 -0.33 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 5.37 -0.40 23 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 6.37 -0.50 22 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 7.47 -0.58 22 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 8.72 -0.63 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 10.03 -0.71 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 11.49 -0.75 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 13.00 -0.83 22 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 15.09 -0.55 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 16.83 -0.63 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.11 -1.25 21 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 19.97 -1.37 21 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 21.93 -1.42 21 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 23.96 -1.48 21 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.03 -1.50 20 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.14 -1.54 20 0 0 0
TOTAL PUT 33 4,813 +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$ 439.800
29SEP26 210.00 C 0.00 0.00 0.00 230.69 +4.02 697 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 225.69 +4.02 677 0 400 0
29SEP26 220.00 C 0.00 0.00 0.00 220.69 +4.02 658 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 215.69 +4.02 638 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 210.63 +3.95 612 0 2,137 0
29SEP26 235.00 C 0.00 0.00 0.00 205.54 +3.86 583 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 199.82 +3.14 276 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 195.59 +3.91 554 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 189.82 +3.14 0 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 184.88 +3.20 378 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 180.70 +4.01 515 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 175.55 +3.86 483 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 169.82 +3.13 0 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 164.82 +3.13 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 160.65 +3.96 446 0 925 0
29SEP26 285.00 C 0.00 0.00 0.00 155.65 +3.96 430 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 150.57 +3.87 408 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 145.58 +3.88 395 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 139.82 +3.12 0 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 130.71 +4.01 361 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 120.61 +3.90 326 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 110.57 +3.86 296 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 100.63 +3.92 274 0 115 0
29SEP26 350.00 C 92.16 92.16 92.16 90.65 +3.93 249 3 575 0
29SEP26 360.00 C 0.00 0.00 0.00 80.66 +3.94 223 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 70.34 +3.62 180 0 406 0
29SEP26 380.00 C 63.13 63.13 63.13 60.27 +3.54 153 1 578 0
29SEP26 390.00 C 0.00 0.00 0.00 50.16 +3.43 123 0 493 0
29SEP26 400.00 C 46.00 46.00 41.44 40.59 +3.86 120 6 1,399 -6
29SEP26 410.00 C 33.89 33.89 30.59 30.77 +3.98 100 321 1,690 -25
29SEP26 420.00 C 24.00 26.00 20.15 20.06 +2.83 52 57 2,742 -7
29SEP26 430.00 C 13.20 15.90 7.94 10.29 +1.44 35 707 7,224 -30
29SEP26 440.00 C 5.26 8.80 3.25 3.00 -0.62 33 5,013 14,911 +176
29SEP26 450.00 C 2.10 3.30 0.61 0.67 -0.87 40 7,047 13,788 +510
29SEP26 460.00 C 0.69 1.11 0.13 0.18 -0.51 48 3,842 13,248 -1,152
29SEP26 470.00 C 0.40 0.47 0.04 0.06 -0.27 56 1,282 19,277 -53
29SEP26 480.00 C 0.17 0.18 0.03 0.03 -0.15 66 882 15,556 -116
29SEP26 490.00 C 0.06 0.08 0.02 0.02 -0.08 76 499 24,837 -19
29SEP26 500.00 C 0.01 0.01 0.01 0.01 -0.05 83 28 24,842 -8
29SEP26 510.00 C 0.05 0.05 0.04 0.01 -0.04 95 4 11,622 -4
29SEP26 520.00 C 0.02 0.04 0.02 0.01 -0.03 106 136 15,841 -13
29SEP26 530.00 C 0.01 0.03 0.01 0.01 -0.02 117 162 12,982 +51
29SEP26 540.00 C 0.04 0.04 0.02 0.01 -0.01 128 18 10,205 -18
29SEP26 550.00 C 0.01 0.01 0.01 0.01 0.00 138 7 37,040 -7
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 148 0 11,475 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 158 0 8,107 0
29SEP26 580.00 C 0.01 0.01 0.01 0.01 0.00 167 8 12,647 0
29SEP26 590.00 C 0.02 0.02 0.01 0.01 0.00 177 45 5,244 0
29SEP26 600.00 C 0.01 0.01 0.01 0.01 0.00 186 11 25,358 -2
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 195 0 5,595 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 204 0 9,952 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 213 0 5,189 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 221 0 9,377 0
29SEP26 650.00 C 0.03 0.03 0.03 0.01 0.00 229 10 31,142 -10
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 237 0 7,022 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 246 0 4,511 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 253 0 10,972 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 261 0 612 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 269 0 4,598 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 276 0 1,421 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 283 0 1,900 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 291 0 1,418 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 298 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 305 0 2,447 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 312 0 1,692 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 318 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 325 0 2,294 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 332 0 903 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 338 0 1,542 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 345 0 498 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 351 0 1,029 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 357 0 511 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 363 0 804 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 369 0 306 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 375 0 169 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 381 0 80 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 387 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 392 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 398 0 234 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 404 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 409 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 415 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 420 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 425 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 431 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 436 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 441 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 446 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 451 0 2,594 0
02OCT26 320.00 C 0.00 0.00 0.00 120.61 +3.82 160 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 115.50 +3.71 149 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 110.57 +3.78 145 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 105.50 +3.71 136 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 100.63 +3.83 134 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 95.51 +3.71 123 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 90.65 +3.85 122 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 85.52 +3.71 111 0 0 0
02OCT26 360.00 C 0.00 0.00 0.00 80.66 +3.85 109 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 74.92 +3.11 0 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 70.34 +3.53 87 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 64.92 +3.10 0 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 60.27 +3.45 73 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 54.93 +3.11 39 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 50.16 +3.33 58 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 44.93 +3.09 0 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 40.59 +3.71 58 0 1 0
02OCT26 405.00 C 0.00 0.00 0.00 34.96 +3.00 31 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 30.77 +3.64 48 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 25.15 +2.69 31 0 0 0
02OCT26 420.00 C 23.00 23.00 21.40 20.42 +2.90 31 56 52 -1
02OCT26 425.00 C 0.00 0.00 0.00 16.43 +1.97 35 0 109 0
02OCT26 430.00 C 14.87 14.87 12.68 12.22 +1.62 32 61 457 +59
02OCT26 435.00 C 9.03 13.58 8.92 8.58 +1.00 31 99 1,446 +18
02OCT26 440.00 C 8.40 10.01 5.83 5.62 +0.13 30 1,329 1,213 -177
02OCT26 445.00 C 5.18 7.12 3.70 3.72 -0.05 31 1,650 2,554 +72
02OCT26 450.00 C 3.59 5.20 2.40 2.40 -0.14 33 659 1,417 +130
02OCT26 455.00 C 2.06 3.68 1.55 1.55 -0.12 34 925 1,117 +545
02OCT26 460.00 C 1.61 2.30 0.91 0.97 -0.12 35 825 1,341 +427
02OCT26 465.00 C 1.50 1.62 0.66 0.61 -0.09 37 249 504 +51
02OCT26 470.00 C 0.87 1.20 0.39 0.39 -0.05 38 578 1,130 +170
02OCT26 475.00 C 0.47 0.47 0.30 0.27 -0.01 40 37 484 +7
02OCT26 480.00 C 0.69 0.69 0.17 0.18 0.00 41 202 522 +193
02OCT26 485.00 C 0.27 0.27 0.16 0.12 +0.01 43 72 450 0
02OCT26 490.00 C 0.25 0.25 0.11 0.09 -0.01 45 24 250 +4
02OCT26 495.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 264 0
02OCT26 500.00 C 0.16 0.16 0.15 0.04 -0.02 47 2 513 0
02OCT26 505.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 351 0
02OCT26 510.00 C 0.09 0.09 0.09 0.02 -0.03 50 5 471 -5
02OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
02OCT26 520.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 83 0
02OCT26 525.00 C 0.05 0.05 0.05 0.01 0.00 55 30 85 +19
02OCT26 530.00 C 0.04 0.04 0.04 0.01 -0.02 58 90 151 +37
02OCT26 535.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 540.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
02OCT26 545.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 105.80 - 84 0 0 -
09OCT26 340.00 C 0.00 0.00 0.00 100.81 - 80 0 0 -
09OCT26 345.00 C 0.00 0.00 0.00 95.82 - 77 0 0 -
09OCT26 350.00 C 0.00 0.00 0.00 90.83 - 73 0 0 -
09OCT26 355.00 C 0.00 0.00 0.00 85.83 - 69 0 0 -
09OCT26 360.00 C 0.00 0.00 0.00 80.66 - 62 0 0 -
09OCT26 365.00 C 0.00 0.00 0.00 75.13 - 0 0 0 -
09OCT26 370.00 C 0.00 0.00 0.00 70.34 - 47 0 0 -
09OCT26 375.00 C 0.00 0.00 0.00 65.14 - 0 0 0 -
09OCT26 380.00 C 0.00 0.00 0.00 60.27 - 38 0 0 -
09OCT26 385.00 C 0.00 0.00 0.00 55.15 - 0 0 0 -
09OCT26 390.00 C 0.00 0.00 0.00 50.17 - 25 0 0 -
09OCT26 395.00 C 0.00 0.00 0.00 45.20 - 25 0 0 -
09OCT26 400.00 C 0.00 0.00 0.00 40.59 - 32 0 0 -
09OCT26 405.00 C 0.00 0.00 0.00 35.43 - 26 0 0 -
09OCT26 410.00 C 0.00 0.00 0.00 30.77 - 27 0 0 -
09OCT26 415.00 C 0.00 0.00 0.00 26.24 - 27 0 0 -
09OCT26 420.00 C 0.00 0.00 0.00 22.70 - 31 0 0 -
09OCT26 425.00 C 18.79 19.25 18.79 18.76 - 30 38 38 -
09OCT26 430.00 C 16.42 16.42 15.29 15.24 - 30 10 10 -
09OCT26 435.00 C 0.00 0.00 0.00 12.19 - 30 0 0 -
09OCT26 440.00 C 10.80 13.60 9.12 9.51 - 30 32 9 -
09OCT26 445.00 C 9.30 10.24 7.25 7.29 - 31 23 19 -
09OCT26 450.00 C 7.44 8.10 5.46 5.41 - 30 919 867 -
09OCT26 455.00 C 4.90 6.44 4.06 3.92 - 30 133 66 -
09OCT26 460.00 C 4.88 5.23 3.03 2.77 - 30 757 710 -
09OCT26 465.00 C 3.05 4.20 2.20 1.91 - 30 52 39 -
09OCT26 470.00 C 2.66 3.25 1.47 1.28 - 30 405 396 -
09OCT26 475.00 C 1.80 2.30 1.29 0.84 - 30 71 61 -
09OCT26 480.00 C 1.80 1.80 0.97 0.54 - 30 81 81 -
09OCT26 485.00 C 1.36 1.36 0.91 0.34 - 30 38 32 -
09OCT26 490.00 C 1.05 1.15 0.78 0.20 - 30 232 172 -
09OCT26 495.00 C 0.00 0.00 0.00 0.12 - 30 0 0 -
09OCT26 500.00 C 0.60 0.60 0.60 0.07 - 30 10 10 -
09OCT26 505.00 C 0.50 0.55 0.28 0.04 - 30 185 185 -
09OCT26 510.00 C 0.45 0.45 0.44 0.03 - 31 20 20 -
09OCT26 515.00 C 0.33 0.33 0.33 0.02 - 32 10 10 -
09OCT26 520.00 C 0.25 0.25 0.25 0.01 - 31 5 5 -
09OCT26 525.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
09OCT26 530.00 C 0.16 0.16 0.16 0.01 - 35 40 40 -
09OCT26 535.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
29OCT26 210.00 C 0.00 0.00 0.00 231.34 +4.19 128 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 226.18 +4.01 121 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 221.37 +4.19 121 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 216.38 +4.18 117 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 211.37 +4.15 113 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 206.42 +4.18 111 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 201.26 +4.00 104 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 196.29 +4.01 101 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 191.31 +4.01 98 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 186.29 +3.99 95 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 181.31 +3.97 92 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 176.39 +4.03 90 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 171.55 +4.17 89 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 166.57 +4.17 86 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 161.39 +3.97 81 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 156.43 +3.99 78 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 151.63 +4.17 78 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 146.62 +4.14 75 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 141.66 +4.17 73 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 131.70 +4.16 68 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 121.57 +4.00 61 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 111.61 +3.98 56 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 101.66 +3.93 51 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 91.73 +3.89 47 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 80.87 +3.07 30 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 71.09 +3.02 30 0 61 0
29OCT26 380.00 C 63.00 63.00 63.00 61.48 +2.91 30 1 41 -1
29OCT26 390.00 C 0.00 0.00 0.00 52.16 +2.73 30 0 40 0
29OCT26 400.00 C 49.15 49.15 42.60 43.28 +1.51 30 237 974 +159
29OCT26 410.00 C 35.40 35.40 35.40 35.19 +2.40 30 5 661 +5
29OCT26 420.00 C 30.38 31.00 28.05 27.98 +1.79 30 101 1,033 +43
29OCT26 430.00 C 24.00 25.84 22.00 21.41 +1.31 30 319 6,785 -126
29OCT26 440.00 C 16.50 20.30 15.60 15.87 +1.34 30 1,958 6,271 +624
29OCT26 450.00 C 13.50 15.00 11.42 11.55 +0.36 30 1,258 6,676 +308
29OCT26 460.00 C 9.99 11.20 8.26 8.27 +0.06 30 2,784 14,387 +669
29OCT26 470.00 C 6.54 8.27 5.80 5.79 -0.21 30 1,231 7,110 +457
29OCT26 480.00 C 4.87 6.00 4.25 4.00 -0.39 31 1,202 8,687 -101
29OCT26 490.00 C 3.80 4.35 3.00 2.72 -0.51 31 1,492 7,010 +333
29OCT26 500.00 C 2.60 3.30 2.10 1.83 -0.54 32 1,698 10,169 +725
29OCT26 510.00 C 2.08 2.40 1.51 1.22 -0.54 32 700 6,248 +195
29OCT26 520.00 C 1.68 1.87 1.16 0.81 -0.53 33 614 5,788 +424
29OCT26 530.00 C 1.30 1.30 0.90 0.53 -0.52 33 202 4,158 +38
29OCT26 540.00 C 1.07 1.07 0.70 0.35 -0.45 33 172 3,087 -85
29OCT26 550.00 C 0.73 0.73 0.53 0.23 -0.39 34 121 6,046 -50
29OCT26 560.00 C 0.64 0.64 0.50 0.15 -0.33 34 57 9,086 0
29OCT26 570.00 C 0.53 0.53 0.52 0.10 -0.27 35 105 8,783 0
29OCT26 580.00 C 0.45 0.45 0.45 0.07 -0.23 35 10 2,124 +2
29OCT26 590.00 C 0.00 0.00 0.00 0.05 -0.19 36 0 1,055 0
29OCT26 600.00 C 0.00 0.00 0.00 0.03 -0.16 36 0 2,776 0
29OCT26 610.00 C 0.00 0.00 0.00 0.02 -0.14 36 0 1,566 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 -0.12 36 0 2,375 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 -0.10 38 0 629 0
29OCT26 640.00 C 0.13 0.13 0.13 0.01 -0.08 39 100 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 -0.07 41 0 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 -0.06 42 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 707 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 50 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 52 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 53 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 54 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 55 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 58 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 60 0 586 0
27NOV26 210.00 C 0.00 0.00 0.00 231.95 +4.35 94 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 226.99 +4.82 91 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 222.08 +4.90 89 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 217.06 +4.86 86 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 212.10 +4.88 84 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 207.13 +4.33 82 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 202.17 +4.91 79 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 197.20 +4.92 77 0 30 0
27NOV26 250.00 C 198.02 198.02 198.02 192.23 +4.93 75 30 30 +30
27NOV26 255.00 C 0.00 0.00 0.00 187.27 +4.97 73 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 182.31 +4.97 70 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 177.34 +4.33 68 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 172.37 +4.99 66 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 167.40 +4.99 64 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 162.48 +5.04 62 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 157.45 +4.98 60 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 152.55 +4.36 58 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 147.52 +4.96 56 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 142.56 +4.94 54 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 132.68 +4.91 51 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 122.90 +4.95 48 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 113.03 +3.71 44 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 103.27 +3.66 42 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 93.60 +3.59 39 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 85.26 +5.08 41 0 276 0
27NOV26 370.00 C 0.00 0.00 0.00 75.79 +4.63 39 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 66.66 +4.17 36 0 100 0
27NOV26 390.00 C 0.00 0.00 0.00 56.29 +2.02 31 0 50 0
27NOV26 400.00 C 50.25 50.31 50.25 48.37 +1.80 31 120 129 +113
27NOV26 410.00 C 42.88 42.88 42.88 41.03 +1.58 31 14 383 +14
27NOV26 420.00 C 39.00 39.00 39.00 34.35 +1.07 31 10 362 -4
27NOV26 430.00 C 33.00 33.00 28.77 28.77 +1.09 31 50 1,121 -33
27NOV26 440.00 C 26.68 27.07 23.64 23.62 +1.18 31 494 2,757 -43
27NOV26 450.00 C 21.62 22.56 18.75 19.33 +1.06 32 1,120 7,636 +214
27NOV26 460.00 C 18.48 18.48 15.54 15.61 +0.80 32 628 2,391 +291
27NOV26 470.00 C 13.80 14.16 12.60 12.50 +0.35 32 477 2,380 +23
27NOV26 480.00 C 11.50 11.90 10.02 9.95 +0.15 32 72 4,585 +24
27NOV26 490.00 C 9.00 9.75 8.01 7.87 +0.21 33 243 5,997 +6
27NOV26 500.00 C 7.20 8.20 6.30 6.19 -0.09 33 411 6,168 +218
27NOV26 510.00 C 5.80 6.30 5.36 4.85 -0.16 33 224 1,600 +201
27NOV26 520.00 C 4.80 5.20 4.05 3.79 -0.20 33 39 7,705 -9
27NOV26 530.00 C 3.96 4.00 3.26 2.96 -0.22 34 822 4,827 +352
27NOV26 540.00 C 3.30 3.30 2.75 2.30 -0.24 34 89 8,246 +77
27NOV26 550.00 C 2.94 2.94 2.30 1.79 -0.23 34 50 6,436 +13
27NOV26 560.00 C 2.12 2.16 1.93 1.39 -0.23 35 241 1,897 +219
27NOV26 570.00 C 2.00 2.00 1.60 1.08 -0.21 35 22 2,463 +22
27NOV26 580.00 C 1.45 1.45 1.41 0.84 -0.20 35 21 1,179 -18
27NOV26 590.00 C 1.13 1.13 1.13 0.65 -0.18 35 2 1,473 0
27NOV26 600.00 C 0.00 0.00 0.00 0.51 -0.16 36 0 722 0
27NOV26 610.00 C 0.79 0.79 0.79 0.40 -0.14 36 2 341 +2
27NOV26 620.00 C 0.00 0.00 0.00 0.31 -0.13 36 0 618 0
27NOV26 630.00 C 0.00 0.00 0.00 0.24 -0.12 37 0 881 0
27NOV26 640.00 C 0.00 0.00 0.00 0.19 -0.10 37 0 472 0
27NOV26 650.00 C 0.60 0.60 0.60 0.15 -0.09 37 5 554 0
27NOV26 660.00 C 0.00 0.00 0.00 0.12 -0.08 38 0 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.10 -0.06 38 0 2,693 0
27NOV26 680.00 C 0.00 0.00 0.00 0.08 -0.05 38 0 885 0
27NOV26 690.00 C 0.28 0.28 0.28 0.06 -0.05 38 150 1,002 +150
27NOV26 700.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 1,475 0
27NOV26 710.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 1,134 0
27NOV26 720.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 658 0
27NOV26 730.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 325 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 41 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 42 0 713 0
30DEC26 210.00 C 0.00 0.00 0.00 232.94 +4.97 80 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 228.00 +4.98 78 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 223.05 +4.28 75 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 218.09 +4.27 73 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 213.11 +4.97 71 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 208.19 +4.97 69 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 203.24 +4.97 67 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 198.28 +4.97 65 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 193.32 +4.27 63 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 188.36 +4.96 61 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 183.41 +4.96 60 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 178.45 +4.95 58 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 173.51 +4.24 56 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 168.58 +4.93 55 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 163.65 +4.91 53 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 158.74 +4.90 51 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 153.84 +4.89 50 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 148.95 +4.88 49 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 144.05 +4.86 47 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 134.33 +3.68 45 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 124.63 +3.64 43 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 115.00 +3.59 40 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 105.45 +3.51 38 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 96.08 +3.41 37 0 817 0
30DEC26 360.00 C 0.00 0.00 0.00 86.94 +4.74 35 0 568 0
30DEC26 370.00 C 0.00 0.00 0.00 76.44 +2.84 30 0 648 0
30DEC26 380.00 C 0.00 0.00 0.00 68.11 +2.68 30 0 775 0
30DEC26 390.00 C 0.00 0.00 0.00 60.21 +2.48 30 0 416 0
30DEC26 400.00 C 0.00 0.00 0.00 52.82 +2.26 30 0 4,470 0
30DEC26 410.00 C 0.00 0.00 0.00 45.95 +1.99 30 0 1,446 0
30DEC26 420.00 C 44.51 44.51 40.60 40.53 +2.59 31 124 1,388 +3
30DEC26 430.00 C 38.50 38.50 34.44 34.75 +1.60 31 97 8,168 +60
30DEC26 440.00 C 33.33 33.33 30.01 29.57 +1.33 31 134 3,425 -37
30DEC26 450.00 C 26.77 27.39 24.98 25.11 +1.17 31 564 12,970 -12
30DEC26 460.00 C 21.81 23.28 21.04 21.14 +1.40 31 632 8,328 +22
30DEC26 470.00 C 19.20 19.73 17.73 17.76 +0.66 31 609 4,935 +339
30DEC26 480.00 C 16.66 16.66 14.97 14.81 +0.51 32 69 18,806 -23
30DEC26 490.00 C 14.74 14.74 13.20 12.30 +0.40 32 32 6,244 0
30DEC26 500.00 C 11.00 12.40 10.40 10.17 +0.30 32 224 26,415 -55
30DEC26 510.00 C 10.00 10.00 8.82 8.39 +0.24 32 9 26,435 -3
30DEC26 520.00 C 8.30 8.75 7.44 6.89 +0.17 32 96 10,494 -5
30DEC26 530.00 C 7.01 7.43 6.28 5.65 +0.12 32 417 6,238 +83
30DEC26 540.00 C 6.16 6.16 5.50 4.61 +0.07 32 8 20,805 0
30DEC26 550.00 C 5.50 5.50 4.55 3.77 +0.05 33 247 33,490 +45
30DEC26 560.00 C 4.35 4.35 3.90 3.07 +0.03 33 60 9,639 +36
30DEC26 570.00 C 4.15 4.15 3.30 2.50 +0.01 33 18 8,823 +12
30DEC26 580.00 C 3.03 3.10 2.91 2.03 0.00 33 71 11,276 +64
30DEC26 590.00 C 2.76 2.76 2.51 1.65 -0.01 33 320 4,995 0
30DEC26 600.00 C 2.60 2.65 2.25 1.34 -0.02 33 45 18,037 -10
30DEC26 610.00 C 2.22 2.22 2.00 1.09 -0.02 34 9 12,545 0
30DEC26 620.00 C 1.88 1.88 1.77 0.88 -0.03 34 11 8,401 +11
30DEC26 630.00 C 0.00 0.00 0.00 0.72 -0.02 34 0 2,932 0
30DEC26 640.00 C 0.00 0.00 0.00 0.58 -0.03 34 0 3,901 0
30DEC26 650.00 C 1.49 1.49 1.49 0.48 -0.02 34 6 13,710 -6
30DEC26 660.00 C 0.00 0.00 0.00 0.39 -0.02 34 0 2,492 0
30DEC26 670.00 C 0.00 0.00 0.00 0.32 -0.02 35 0 1,282 0
30DEC26 680.00 C 0.00 0.00 0.00 0.26 -0.02 35 0 1,853 0
30DEC26 690.00 C 0.00 0.00 0.00 0.21 -0.02 35 0 909 0
30DEC26 700.00 C 0.85 0.85 0.85 0.17 -0.02 35 1 15,684 0
30DEC26 710.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 850 0
30DEC26 720.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 1,594 0
30DEC26 730.00 C 0.66 0.66 0.66 0.10 -0.01 36 5 640 0
30DEC26 740.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 2,794 0
30DEC26 750.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 14,588 0
30DEC26 760.00 C 0.00 0.00 0.00 0.06 0.00 36 0 2,896 0
30DEC26 770.00 C 0.00 0.00 0.00 0.05 0.00 37 0 4,882 0
30DEC26 780.00 C 0.00 0.00 0.00 0.04 0.00 37 0 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 0.03 0.00 37 0 979 0
30DEC26 800.00 C 0.00 0.00 0.00 0.02 0.00 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 36 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 0.37 0.37 0.37 0.01 0.00 37 10 441 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 39 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 39 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 40 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 40 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,015 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 42 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 43 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 43 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.01 0.00 46 0 4,061 0
30MAR27 210.00 C 0.00 0.00 0.00 235.29 +4.33 62 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 230.48 +4.43 61 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 225.47 +4.31 59 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 220.57 +4.29 57 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 215.69 +4.04 56 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 210.91 +4.37 55 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 205.95 +4.25 53 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 201.20 +4.34 52 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 196.35 +4.32 51 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 191.53 +4.31 50 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 186.70 +4.31 49 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 181.90 +4.29 48 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 177.10 +4.28 47 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 172.20 +3.77 45 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 167.42 +3.76 44 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 162.85 +3.80 44 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 158.08 +3.79 43 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 153.33 +3.76 42 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 148.59 +3.75 41 0 218 0
30MAR27 310.00 C 0.00 0.00 0.00 139.01 +3.47 39 0 30 0
30MAR27 320.00 C 131.00 131.00 131.00 129.91 +4.65 38 1 122 0
30MAR27 330.00 C 0.00 0.00 0.00 120.69 +4.39 36 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 111.82 +4.27 35 0 100 0
30MAR27 350.00 C 0.00 0.00 0.00 103.18 +4.13 34 0 12,577 0
30MAR27 360.00 C 99.00 99.00 99.00 94.84 +5.03 34 5 869 0
30MAR27 370.00 C 0.00 0.00 0.00 86.85 +2.86 33 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 77.65 +2.44 31 0 315 0
30MAR27 390.00 C 0.00 0.00 0.00 70.55 +2.28 31 0 333 0
30MAR27 400.00 C 68.00 68.00 65.50 65.50 +4.00 32 17 21,529 0
30MAR27 410.00 C 59.13 59.55 58.57 57.53 +1.93 30 182 521 +119
30MAR27 420.00 C 54.76 54.76 54.76 51.63 +0.56 30 1 18,123 0
30MAR27 430.00 C 50.50 50.50 49.00 47.36 +1.62 31 2 1,722 -2
30MAR27 440.00 C 44.49 44.49 42.38 42.29 +1.57 31 18 2,536 +10
30MAR27 450.00 C 39.70 41.50 38.01 37.48 +1.17 31 152 4,084 -77
30MAR27 460.00 C 0.00 0.00 0.00 33.41 +1.07 31 0 2,857 0
30MAR27 470.00 C 30.59 30.59 30.59 29.72 +1.01 31 40 6,927 0
30MAR27 480.00 C 28.16 28.16 26.94 26.41 +1.01 31 42 9,720 0
30MAR27 490.00 C 24.22 24.22 24.22 23.43 +1.00 31 40 5,999 +40
30MAR27 500.00 C 21.56 23.88 21.56 20.76 +1.00 31 10 10,325 -8
30MAR27 510.00 C 18.48 19.45 18.48 18.38 +0.99 32 102 2,908 +102
30MAR27 520.00 C 16.98 17.21 16.98 16.27 +1.00 32 33 4,449 +30
30MAR27 530.00 C 16.59 16.59 16.59 14.38 +0.99 32 1 6,974 -1
30MAR27 540.00 C 13.59 14.30 13.59 12.71 +0.98 32 81 4,883 0
30MAR27 550.00 C 12.11 12.60 11.78 11.24 +0.98 32 48 4,126 +7
30MAR27 560.00 C 11.44 11.44 11.00 9.93 +0.96 32 50 6,829 0
30MAR27 570.00 C 9.77 10.61 9.50 8.78 +0.95 32 202 1,883 +57
30MAR27 580.00 C 9.04 9.22 9.04 7.76 +0.93 33 81 1,283 0
30MAR27 590.00 C 0.00 0.00 0.00 6.86 +0.90 33 0 1,988 0
30MAR27 600.00 C 7.72 7.72 6.80 6.07 +0.88 33 60 11,051 0
30MAR27 610.00 C 0.00 0.00 0.00 5.37 +0.85 33 0 2,045 0
30MAR27 620.00 C 0.00 0.00 0.00 4.76 +0.82 33 0 2,662 0
30MAR27 630.00 C 0.00 0.00 0.00 4.22 +0.79 33 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 3.74 +0.75 34 0 1,200 0
30MAR27 650.00 C 0.00 0.00 0.00 3.32 +0.72 34 0 2,428 0
30MAR27 660.00 C 0.00 0.00 0.00 2.95 +0.69 34 0 667 0
30MAR27 670.00 C 3.63 3.63 3.63 2.63 +0.66 34 46 2,590 0
30MAR27 680.00 C 0.00 0.00 0.00 2.34 +0.67 34 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 2.09 +0.60 34 0 1,674 0
30MAR27 700.00 C 3.17 3.17 3.17 1.86 +0.56 34 1 9,223 0
30MAR27 710.00 C 0.00 0.00 0.00 1.66 +0.56 35 0 1,781 0
30MAR27 720.00 C 2.65 2.65 2.65 1.49 +0.53 35 1 362 +1
30MAR27 730.00 C 0.00 0.00 0.00 1.33 +0.49 35 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 1.20 +0.47 35 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 1.08 +0.44 35 0 521 0
30MAR27 760.00 C 0.00 0.00 0.00 0.97 +0.41 35 0 481 0
30MAR27 770.00 C 0.00 0.00 0.00 0.87 +0.38 36 0 406 0
30MAR27 780.00 C 0.00 0.00 0.00 0.76 +0.33 36 0 412 0
30MAR27 790.00 C 0.00 0.00 0.00 0.71 +0.34 36 0 319 0
30MAR27 800.00 C 1.50 1.58 1.50 0.64 +0.31 36 24 592 +20
30MAR27 810.00 C 0.00 0.00 0.00 0.58 +0.29 36 0 123 0
30MAR27 820.00 C 0.00 0.00 0.00 0.53 +0.28 36 0 172 0
30MAR27 830.00 C 1.33 1.33 1.33 0.48 +0.26 37 10 210 0
30MAR27 840.00 C 0.00 0.00 0.00 0.44 +0.24 37 0 384 0
30MAR27 850.00 C 0.00 0.00 0.00 0.40 +0.23 37 0 1,922 0
29JUN27 210.00 C 0.00 0.00 0.00 236.70 +4.89 56 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 231.86 +4.88 55 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 227.03 +4.87 54 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 222.21 +4.85 53 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 217.40 +4.84 52 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 212.61 +4.19 50 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 207.83 +4.81 49 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 203.06 +4.16 48 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 198.30 +4.79 47 0 20 0
29JUN27 255.00 C 0.00 0.00 0.00 193.84 +5.08 47 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 189.10 +5.06 46 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 184.12 +4.80 45 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 179.38 +4.76 44 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 174.95 +5.01 43 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 170.27 +4.98 43 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 165.31 +4.66 41 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 160.67 +4.62 40 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 156.18 +4.71 40 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 151.64 +4.70 39 0 666 0
29JUN27 310.00 C 0.00 0.00 0.00 142.49 +4.44 38 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 133.78 +4.45 37 0 275 0
29JUN27 330.00 C 0.00 0.00 0.00 125.10 +3.49 36 0 196 0
29JUN27 340.00 C 0.00 0.00 0.00 116.70 +4.10 35 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 108.40 +3.06 34 0 357 0
29JUN27 360.00 C 0.00 0.00 0.00 100.64 +3.00 34 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 92.99 +2.77 33 0 183 0
29JUN27 380.00 C 0.00 0.00 0.00 85.90 +2.68 33 0 269 0
29JUN27 390.00 C 0.00 0.00 0.00 78.93 +4.60 32 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 70.49 +3.83 31 0 655 0
29JUN27 410.00 C 0.00 0.00 0.00 64.45 +1.92 30 0 181 0
29JUN27 420.00 C 0.00 0.00 0.00 59.01 0.00 30 0 7,643 0
29JUN27 430.00 C 0.00 0.00 0.00 55.35 +1.60 32 0 379 0
29JUN27 440.00 C 0.00 0.00 0.00 50.39 +1.25 31 0 4,444 0
29JUN27 450.00 C 0.00 0.00 0.00 45.75 +1.05 31 0 1,722 0
29JUN27 460.00 C 45.00 45.00 45.00 41.59 +0.78 31 2 4,324 -2
29JUN27 470.00 C 0.00 0.00 0.00 37.99 +0.68 31 0 426 0
29JUN27 480.00 C 36.20 36.20 34.70 34.48 +0.61 31 26 1,171 +26
29JUN27 490.00 C 0.00 0.00 0.00 31.38 +0.36 31 0 354 0
29JUN27 500.00 C 30.34 30.34 29.28 28.59 +0.27 32 60 10,760 +42
29JUN27 510.00 C 0.00 0.00 0.00 25.82 +0.17 32 0 900 0
29JUN27 520.00 C 24.71 24.71 24.50 23.55 0.00 32 112 549 +112
29JUN27 530.00 C 0.00 0.00 0.00 21.43 -0.07 32 0 2,111 0
29JUN27 540.00 C 21.34 21.34 21.34 19.32 -0.14 32 2 516 +2
29JUN27 550.00 C 20.00 20.00 18.88 17.63 -0.25 32 77 1,641 +12
29JUN27 560.00 C 17.48 17.48 17.20 16.07 -0.31 32 95 518 +95
29JUN27 570.00 C 0.00 0.00 0.00 14.51 -0.37 32 0 2,460 0
29JUN27 580.00 C 0.00 0.00 0.00 13.17 -0.41 32 0 490 0
29JUN27 590.00 C 13.40 13.40 13.40 12.05 -0.47 32 1 533 +1
29JUN27 600.00 C 0.00 0.00 0.00 10.94 -0.52 33 0 3,602 0
29JUN27 610.00 C 11.44 11.44 11.44 9.83 -0.58 33 63 839 0
29JUN27 620.00 C 10.31 10.31 10.31 9.03 -0.53 33 1 522 +1
29JUN27 630.00 C 0.00 0.00 0.00 8.27 -0.57 33 0 974 0
29JUN27 640.00 C 0.00 0.00 0.00 7.50 -0.62 33 0 771 0
29JUN27 650.00 C 8.14 8.23 8.14 6.75 -0.66 33 4 529 +4
29JUN27 660.00 C 0.00 0.00 0.00 6.22 -0.56 33 0 535 0
29JUN27 670.00 C 0.00 0.00 0.00 5.72 -0.59 33 0 4,540 0
29JUN27 680.00 C 6.60 6.60 6.60 5.21 -0.63 34 3 413 0
29JUN27 690.00 C 6.20 6.20 6.20 4.72 -0.66 34 45 597 -45
29JUN27 700.00 C 0.00 0.00 0.00 4.31 -0.61 34 0 757 0
29JUN27 710.00 C 5.12 5.12 5.12 3.99 -0.54 34 10 165 +10
29JUN27 720.00 C 0.00 0.00 0.00 3.67 -0.57 34 0 161 0
29JUN27 730.00 C 0.00 0.00 0.00 3.35 -0.60 34 0 496 0
29JUN27 740.00 C 0.00 0.00 0.00 3.04 -0.63 34 0 374 0
29JUN27 750.00 C 4.33 4.33 4.33 2.79 -0.49 34 46 144 +46
29JUN27 760.00 C 0.00 0.00 0.00 2.59 -0.42 35 0 319 0
29JUN27 770.00 C 0.00 0.00 0.00 2.40 -0.42 35 0 423 0
29JUN27 780.00 C 3.80 3.80 3.66 2.21 -0.44 35 15 928 +15
29JUN27 790.00 C 3.50 3.80 3.50 2.02 -0.54 35 6 265 +6
29SEP27 210.00 C 238.00 238.00 238.00 236.70 +4.79 50 50 50 +50
29SEP27 215.00 C 0.00 0.00 0.00 231.86 +4.12 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 227.03 +4.70 48 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 222.21 +4.64 46 0 0 0
29SEP27 230.00 C 225.00 225.00 225.00 217.40 +4.57 45 100 100 +100
29SEP27 235.00 C 0.00 0.00 0.00 212.61 +3.90 44 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 207.83 +3.82 43 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 203.49 +4.15 43 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 198.87 +4.18 43 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 194.27 +4.21 42 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 189.67 +4.80 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 185.20 +4.90 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 180.67 +4.86 41 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 176.17 +4.24 40 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 171.71 +4.81 40 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 167.33 +6.68 39 0 30 0
29SEP27 290.00 C 0.00 0.00 0.00 162.76 +3.90 38 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 158.19 +4.29 38 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 151.64 +4.70 34 0 31 0
29SEP27 310.00 C 0.00 0.00 0.00 144.91 +3.66 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 136.29 +3.19 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 128.12 +2.92 34 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 120.08 +2.56 34 0 1 0
29SEP27 350.00 C 0.00 0.00 0.00 112.56 +1.85 33 0 5 0
29SEP27 360.00 C 0.00 0.00 0.00 105.11 +1.26 33 0 22 0
29SEP27 370.00 C 0.00 0.00 0.00 98.31 +2.19 33 0 65 0
29SEP27 380.00 C 0.00 0.00 0.00 91.58 +1.13 32 0 81 0
29SEP27 390.00 C 0.00 0.00 0.00 85.36 +3.41 32 0 55 0
29SEP27 400.00 C 0.00 0.00 0.00 77.10 -1.22 31 0 170 0
29SEP27 410.00 C 0.00 0.00 0.00 71.51 +0.94 31 0 24 0
29SEP27 420.00 C 0.00 0.00 0.00 66.51 +1.08 31 0 5 0
29SEP27 430.00 C 0.00 0.00 0.00 63.39 +1.29 32 0 331 0
29SEP27 440.00 C 0.00 0.00 0.00 58.75 +1.21 32 0 456 0
29SEP27 450.00 C 56.20 56.20 56.20 54.43 +1.39 32 2 946 +2
29SEP27 460.00 C 0.00 0.00 0.00 50.05 +1.18 32 0 502 0
29SEP27 470.00 C 47.78 47.78 47.50 46.29 +0.91 31 60 196 +60
29SEP27 480.00 C 46.20 46.20 46.20 42.68 +0.78 31 10 343 +10
29SEP27 490.00 C 41.48 41.48 41.45 39.07 +0.58 31 50 235 +50
29SEP27 500.00 C 39.40 39.86 38.22 36.06 +0.34 31 4 338 0
29SEP27 510.00 C 35.78 35.78 35.45 33.17 +0.21 31 10 553 +10
29SEP27 520.00 C 0.00 0.00 0.00 30.27 +0.08 31 0 152 0
29SEP27 530.00 C 0.00 0.00 0.00 27.82 -0.15 31 0 320 0
29SEP27 540.00 C 0.00 0.00 0.00 25.57 -0.27 31 0 79 0
29SEP27 550.00 C 27.33 27.33 27.33 23.32 -0.39 31 1 238 +1
29SEP27 560.00 C 24.82 24.82 24.82 21.24 -0.52 31 1 186 +1
29SEP27 570.00 C 23.37 23.37 23.37 19.55 -0.62 31 45 224 +45
29SEP27 580.00 C 0.00 0.00 0.00 17.85 -0.74 31 0 390 0
29SEP27 590.00 C 0.00 0.00 0.00 16.15 -0.86 31 0 543 0
29SEP27 600.00 C 19.00 19.00 18.44 14.80 -0.84 31 55 993 0
29SEP27 610.00 C 17.00 17.00 17.00 13.56 -0.94 31 8 143 +8
29SEP27 620.00 C 0.00 0.00 0.00 12.32 -1.04 31 0 34 0
29SEP27 630.00 C 15.52 15.52 15.42 11.07 -1.16 31 60 71 +60
29SEP27 640.00 C 14.43 14.43 14.25 10.19 -1.01 31 47 123 +47
29SEP27 650.00 C 13.76 13.76 13.76 9.31 -1.10 31 20 52 +20
29SEP27 660.00 C 12.25 12.25 12.25 8.43 -1.19 31 1 17 +1
29SEP27 670.00 C 12.12 12.12 11.83 7.55 -1.28 31 47 80 +18
29SEP27 680.00 C 0.00 0.00 0.00 6.94 -1.10 31 0 62 0
29SEP27 690.00 C 0.00 0.00 0.00 6.34 -1.12 31 0 43 0
29SEP27 700.00 C 8.37 10.30 8.37 5.74 -1.19 31 2 492 +2
29SEP27 710.00 C 0.00 0.00 0.00 5.14 -1.26 31 0 41 0
29SEP27 720.00 C 0.00 0.00 0.00 4.68 -1.19 31 0 24 0
29SEP27 730.00 C 0.00 0.00 0.00 4.29 -1.05 31 0 64 0
29SEP27 740.00 C 0.00 0.00 0.00 3.89 -0.94 31 0 28 0
29SEP27 750.00 C 6.30 7.80 6.30 3.49 -1.14 31 18 227 +4
29SEP27 760.00 C 7.40 7.40 6.33 3.12 -1.17 31 4 604 0
TOTAL CALL 55,977 1,303,412 +7,933
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 436 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 423 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 386 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 374 0 363 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 362 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 350 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 327 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 305 0 150 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 294 0 410 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 283 0 380 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 273 0 345 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 263 0 369 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 253 0 3,084 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 243 0 109 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 233 0 479 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 214 0 698 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 196 0 459 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 179 0 1,442 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 161 0 1,462 0
29SEP26 350.00 P 0.01 0.01 0.01 0.01 0.00 145 10 2,109 0
29SEP26 360.00 P 0.03 0.03 0.01 0.01 0.00 128 9 5,059 -8
29SEP26 370.00 P 0.01 0.01 0.01 0.01 0.00 111 70 5,966 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 95 0 8,399 0
29SEP26 390.00 P 0.04 0.04 0.02 0.02 +0.01 85 150 12,668 -150
29SEP26 400.00 P 0.06 0.06 0.05 0.03 +0.02 72 123 30,421 -123
29SEP26 410.00 P 0.10 0.12 0.05 0.08 +0.02 62 395 18,939 -164
29SEP26 420.00 P 0.59 0.59 0.10 0.21 -0.27 51 360 14,514 -275
29SEP26 430.00 P 0.67 0.94 0.42 0.75 -1.57 41 2,708 20,995 -509
29SEP26 440.00 P 3.00 4.66 1.80 2.98 -3.98 31 5,088 22,695 -317
29SEP26 450.00 P 10.00 11.98 6.70 10.54 -4.61 33 1,523 16,562 -659
29SEP26 460.00 P 19.94 20.45 15.00 20.36 -3.38 48 1,883 15,188 -1,346
29SEP26 470.00 P 29.11 31.45 25.00 30.83 -2.82 86 333 6,666 -1,074
29SEP26 480.00 P 37.00 40.95 34.99 40.21 -3.29 64 178 8,518 -686
29SEP26 490.00 P 45.00 50.00 45.00 50.20 -3.24 0 297 6,265 -275
29SEP26 500.00 P 56.07 60.54 56.07 60.20 -3.21 0 231 1,523 -3,749
29SEP26 510.00 P 68.20 68.20 68.20 70.20 -3.20 0 2 1,131 -2,471
29SEP26 520.00 P 80.00 80.00 77.36 80.20 -4.33 0 33 1,672 -395
29SEP26 530.00 P 0.00 0.00 0.00 90.20 -4.42 0 0 847 0
29SEP26 540.00 P 98.00 98.00 98.00 100.20 -4.44 0 5 2,154 0
29SEP26 550.00 P 0.00 0.00 0.00 110.20 -4.00 0 0 2,616 0
29SEP26 560.00 P 118.20 119.60 118.20 120.20 -6.90 0 6 3,768 0
29SEP26 570.00 P 130.00 130.00 130.00 130.20 -5.14 0 6 1,301 0
29SEP26 580.00 P 0.00 0.00 0.00 140.20 -4.44 0 0 328 0
29SEP26 590.00 P 0.00 0.00 0.00 150.20 -4.44 0 0 204 0
29SEP26 600.00 P 161.70 161.70 157.02 160.20 -5.45 0 7 11,714 0
29SEP26 610.00 P 0.00 0.00 0.00 170.20 -4.34 0 0 480 0
29SEP26 620.00 P 0.00 0.00 0.00 180.20 -4.34 0 0 178 0
29SEP26 630.00 P 0.00 0.00 0.00 190.20 -4.34 0 0 126 0
29SEP26 640.00 P 0.00 0.00 0.00 200.20 -4.40 0 0 686 0
29SEP26 650.00 P 0.00 0.00 0.00 210.20 -5.13 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 220.20 -5.13 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 230.33 -5.00 317 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 240.30 -5.03 320 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 250.20 -5.12 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 260.41 -4.14 362 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 270.20 -4.40 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 280.20 -4.40 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 290.20 -5.12 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 300.20 -5.12 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 310.37 -4.95 400 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 320.20 -4.32 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 330.20 -4.39 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 340.20 -4.39 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 350.20 -4.35 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 360.20 -4.35 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 370.20 -4.42 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 380.20 -4.35 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 390.20 -4.41 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 400.20 -5.11 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 410.20 -5.11 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 420.20 -5.11 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 430.20 -5.11 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 440.34 -4.97 493 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 450.20 -5.11 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 460.37 -4.94 517 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 470.20 -5.11 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 480.38 -4.93 533 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 490.20 -4.45 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 500.20 -4.44 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 510.20 -4.30 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 520.21 -4.29 470 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 530.21 -4.29 476 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 540.21 -4.29 481 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 550.21 -4.29 487 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 560.21 -4.29 493 0 0 0
02OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
02OCT26 370.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
02OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
02OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
02OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
02OCT26 390.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 36 0
02OCT26 395.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 261 0
02OCT26 400.00 P 0.09 0.09 0.08 0.03 -0.02 36 11 198 0
02OCT26 405.00 P 0.11 0.14 0.11 0.03 -0.09 31 35 196 +22
02OCT26 410.00 P 0.24 0.24 0.24 0.09 -0.21 31 5 300 -5
02OCT26 415.00 P 0.36 0.36 0.25 0.21 -0.43 31 63 563 +50
02OCT26 420.00 P 0.50 0.62 0.42 0.49 -0.70 31 214 974 +148
02OCT26 425.00 P 2.20 2.20 0.71 0.98 -1.22 30 195 944 +168
02OCT26 430.00 P 1.70 2.30 1.21 1.88 -1.66 30 291 1,220 +15
02OCT26 435.00 P 2.95 4.00 2.10 3.30 -2.25 29 225 2,390 -2
02OCT26 440.00 P 4.92 6.50 3.80 5.35 -2.87 28 356 1,666 +25
02OCT26 445.00 P 6.12 8.45 6.00 8.43 -3.09 29 103 995 +5
02OCT26 450.00 P 0.00 0.00 0.00 12.06 -3.12 30 0 237 0
02OCT26 455.00 P 12.20 16.00 12.20 16.10 -3.65 29 35 167 +32
02OCT26 460.00 P 19.29 19.29 18.55 20.99 -3.11 35 40 370 +40
02OCT26 465.00 P 0.00 0.00 0.00 25.71 -3.19 37 0 90 0
02OCT26 470.00 P 0.00 0.00 0.00 30.83 -2.84 44 0 53 0
02OCT26 475.00 P 0.00 0.00 0.00 35.37 -3.16 40 0 45 0
02OCT26 480.00 P 0.00 0.00 0.00 40.29 -3.21 41 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 45.25 -3.16 43 0 0 0
02OCT26 490.00 P 0.00 0.00 0.00 50.22 -3.22 44 0 0 0
02OCT26 495.00 P 0.00 0.00 0.00 55.21 -3.19 46 0 0 0
02OCT26 500.00 P 0.00 0.00 0.00 60.20 -3.21 0 0 0 0
02OCT26 505.00 P 0.00 0.00 0.00 65.20 -3.20 0 0 0 0
02OCT26 510.00 P 0.00 0.00 0.00 70.20 -3.20 0 0 0 0
02OCT26 515.00 P 0.00 0.00 0.00 75.20 -3.20 0 0 0 0
02OCT26 520.00 P 0.00 0.00 0.00 80.20 -5.09 0 0 0 0
02OCT26 525.00 P 0.00 0.00 0.00 85.20 -5.12 0 0 0 0
02OCT26 530.00 P 0.00 0.00 0.00 90.20 -5.14 0 0 0 0
02OCT26 535.00 P 0.00 0.00 0.00 95.20 -5.14 0 0 0 0
02OCT26 540.00 P 0.00 0.00 0.00 100.20 -5.15 0 0 0 0
02OCT26 545.00 P 0.00 0.00 0.00 105.20 -5.14 0 0 0 0
02OCT26 550.00 P 0.00 0.00 0.00 110.20 -4.37 0 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 340.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 345.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
09OCT26 350.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
09OCT26 355.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
09OCT26 360.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
09OCT26 365.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
09OCT26 370.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
09OCT26 375.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
09OCT26 380.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
09OCT26 385.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
09OCT26 390.00 P 0.20 0.20 0.20 0.02 - 25 5 5 -
09OCT26 395.00 P 0.00 0.00 0.00 0.04 - 25 0 0 -
09OCT26 400.00 P 0.37 0.42 0.37 0.11 - 25 20 20 -
09OCT26 405.00 P 0.62 0.70 0.62 0.26 - 26 32 32 -
09OCT26 410.00 P 0.84 0.99 0.82 0.57 - 27 224 224 -
09OCT26 415.00 P 1.32 1.57 1.27 1.09 - 27 279 279 -
09OCT26 420.00 P 1.93 2.20 1.69 1.89 - 28 174 169 -
09OCT26 425.00 P 2.89 3.40 2.40 2.95 - 28 425 365 -
09OCT26 430.00 P 4.24 5.00 3.43 4.48 - 28 110 70 -
09OCT26 435.00 P 5.70 7.07 5.70 6.44 - 29 173 80 -
09OCT26 440.00 P 8.20 9.00 7.00 8.86 - 29 98 64 -
09OCT26 445.00 P 10.56 11.96 10.00 11.55 - 29 53 30 -
09OCT26 450.00 P 0.00 0.00 0.00 14.64 - 28 0 0 -
09OCT26 455.00 P 0.00 0.00 0.00 18.09 - 28 0 0 -
09OCT26 460.00 P 21.31 21.31 21.31 21.87 - 27 2 2 -
09OCT26 465.00 P 0.00 0.00 0.00 26.41 - 28 0 0 -
09OCT26 470.00 P 0.00 0.00 0.00 30.83 - 28 0 0 -
09OCT26 475.00 P 0.00 0.00 0.00 35.74 - 30 0 0 -
09OCT26 480.00 P 40.27 40.27 40.27 40.48 - 30 1 1 -
09OCT26 485.00 P 0.00 0.00 0.00 45.32 - 30 0 0 -
09OCT26 490.00 P 51.00 51.00 51.00 50.23 - 30 1 1 -
09OCT26 495.00 P 0.00 0.00 0.00 55.21 - 31 0 0 -
09OCT26 500.00 P 0.00 0.00 0.00 60.20 - 0 0 0 -
09OCT26 505.00 P 0.00 0.00 0.00 65.20 - 0 0 0 -
09OCT26 510.00 P 0.00 0.00 0.00 70.20 - 0 0 0 -
09OCT26 515.00 P 0.00 0.00 0.00 75.20 - 0 0 0 -
09OCT26 520.00 P 0.00 0.00 0.00 80.20 - 0 0 0 -
09OCT26 525.00 P 0.00 0.00 0.00 85.20 - 0 0 0 -
09OCT26 530.00 P 0.00 0.00 0.00 90.20 - 0 0 0 -
09OCT26 535.00 P 0.00 0.00 0.00 95.20 - 0 0 0 -
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 74 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 71 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 69 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 67 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 65 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 54 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 53 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 49 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 45 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 42 0 551 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 38 0 232 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 35 0 411 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,424 0
29OCT26 340.00 P 0.00 0.00 0.00 0.03 0.00 32 0 748 0
29OCT26 350.00 P 0.30 0.30 0.30 0.06 -0.02 31 3 2,803 0
29OCT26 360.00 P 0.00 0.00 0.00 0.15 -0.04 31 0 1,982 0
29OCT26 370.00 P 0.60 0.67 0.53 0.35 -0.09 30 215 2,004 +5
29OCT26 380.00 P 0.93 0.93 0.81 0.72 -0.21 30 435 4,864 +179
29OCT26 390.00 P 1.32 1.55 1.32 1.39 -0.41 30 345 8,231 +25
29OCT26 400.00 P 2.41 2.58 1.95 2.40 -0.62 29 1,005 11,888 +160
29OCT26 410.00 P 3.80 4.12 3.30 4.03 -1.01 29 2,541 11,172 +1,907
29OCT26 420.00 P 6.35 6.99 5.30 6.50 -1.57 29 2,188 11,602 +52
29OCT26 430.00 P 10.01 10.28 8.22 9.82 -1.96 28 2,613 8,377 +885
29OCT26 440.00 P 13.00 15.31 11.86 14.09 -2.91 28 971 10,615 +196
29OCT26 450.00 P 20.01 21.40 17.50 19.85 -3.27 28 304 8,195 +93
29OCT26 460.00 P 25.00 27.20 23.98 26.48 -3.51 28 219 6,007 +102
29OCT26 470.00 P 34.00 34.98 30.54 33.81 -4.19 27 89 3,937 +27
29OCT26 480.00 P 39.87 44.02 39.87 41.86 -4.40 26 28 3,983 0
29OCT26 490.00 P 50.35 51.80 50.35 51.80 -3.37 30 41 2,836 +30
29OCT26 500.00 P 60.00 60.00 60.00 61.18 -3.76 31 2 4,565 0
29OCT26 510.00 P 0.00 0.00 0.00 70.69 -5.22 32 0 3,161 0
29OCT26 520.00 P 79.07 79.07 79.07 82.81 -2.80 46 30 188 -6
29OCT26 530.00 P 0.00 0.00 0.00 90.25 -5.20 33 0 853 0
29OCT26 540.00 P 0.00 0.00 0.00 100.20 -5.15 0 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 110.20 -4.37 0 0 180 0
29OCT26 560.00 P 115.80 115.80 115.80 120.20 -6.90 0 1 0 -845
29OCT26 570.00 P 0.00 0.00 0.00 130.20 -5.14 0 0 0 0
29OCT26 580.00 P 139.20 139.20 139.20 140.20 -5.13 0 1 0 0
29OCT26 590.00 P 0.00 0.00 0.00 150.20 -5.13 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 160.20 -5.45 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 170.20 -5.13 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 180.20 -5.13 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 190.20 -5.13 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 200.20 -5.13 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 210.20 -5.13 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 220.20 -5.13 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 230.33 -5.01 68 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 240.30 -5.03 70 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 250.20 -5.12 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 260.41 -4.91 76 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 270.20 -5.12 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 280.20 -5.12 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 290.20 -5.12 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 300.20 -5.12 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 310.37 -4.95 85 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 320.20 -5.12 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 330.20 -5.12 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 340.20 -5.12 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 350.20 -5.12 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 360.20 -5.13 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 56 0 639 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 68 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 285.00 P 0.20 0.20 0.20 0.01 0.00 34 150 360 +100
27NOV26 290.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 73 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 424 0
27NOV26 310.00 P 0.00 0.00 0.00 0.05 -0.05 32 0 620 0
27NOV26 320.00 P 0.00 0.00 0.00 0.10 -0.09 32 0 106 0
27NOV26 330.00 P 0.60 0.60 0.60 0.20 -0.17 32 20 3,381 +20
27NOV26 340.00 P 0.80 0.80 0.80 0.39 -0.26 31 10 726 0
27NOV26 350.00 P 1.07 1.19 1.07 0.71 -0.38 31 47 2,493 +13
27NOV26 360.00 P 1.60 1.60 1.60 1.23 -0.52 31 40 2,058 +25
27NOV26 370.00 P 2.41 2.41 2.17 2.02 -0.66 31 315 2,857 -98
27NOV26 380.00 P 3.38 3.38 2.84 3.14 -0.67 31 139 2,914 +24
27NOV26 390.00 P 4.83 4.83 4.15 4.46 -1.05 31 97 4,670 -2
27NOV26 400.00 P 6.10 6.68 5.84 6.44 -1.28 31 198 9,092 +54
27NOV26 410.00 P 8.80 9.03 8.00 9.00 -1.49 30 312 3,972 +31
27NOV26 420.00 P 11.00 12.70 11.00 12.18 -1.87 30 499 5,408 +466
27NOV26 430.00 P 15.87 16.94 15.80 16.04 -2.39 30 532 4,089 +45
27NOV26 440.00 P 19.88 21.77 18.86 20.68 -2.30 30 220 6,290 +51
27NOV26 450.00 P 26.50 27.19 25.65 26.24 -2.69 30 105 8,253 -16
27NOV26 460.00 P 29.97 33.12 29.97 32.49 -3.10 30 202 2,780 +12
27NOV26 470.00 P 40.00 40.00 39.12 39.57 -3.20 30 44 4,240 +4
27NOV26 480.00 P 46.59 46.59 46.59 47.95 -1.47 32 2 1,868 +2
27NOV26 490.00 P 54.48 54.48 54.48 55.94 -3.14 32 2 811 +2
27NOV26 500.00 P 0.00 0.00 0.00 64.40 -3.20 32 0 1,483 0
27NOV26 510.00 P 0.00 0.00 0.00 73.20 -3.27 33 0 1,704 0
27NOV26 520.00 P 0.00 0.00 0.00 82.81 -4.34 35 0 817 0
27NOV26 530.00 P 0.00 0.00 0.00 91.54 -4.95 33 0 403 0
27NOV26 540.00 P 0.00 0.00 0.00 100.54 -5.43 31 0 100 0
27NOV26 550.00 P 0.00 0.00 0.00 110.28 -4.29 31 0 844 0
27NOV26 560.00 P 118.00 119.90 118.00 120.42 -6.68 34 6 50 +6
27NOV26 570.00 P 0.00 0.00 0.00 130.27 -5.54 35 0 171 0
27NOV26 580.00 P 0.00 0.00 0.00 140.30 -5.53 37 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 150.20 -5.63 0 0 47 0
27NOV26 600.00 P 0.00 0.00 0.00 160.20 -5.63 0 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 170.20 -5.13 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 180.20 -5.13 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 190.20 -5.13 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 200.20 -5.13 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 210.20 -5.13 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 220.20 -5.13 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 230.33 -5.01 53 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 240.30 -5.03 54 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 250.20 -5.12 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 260.41 -4.91 59 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 270.20 -5.12 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 280.20 -5.12 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 290.20 -5.12 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 300.20 -5.12 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 310.37 -4.95 66 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 320.20 -5.12 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 330.20 -5.12 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 340.20 -5.12 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 350.20 -5.12 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9,370 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 394 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 191 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 152 0
30DEC26 295.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 107 0
30DEC26 300.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 959 0
30DEC26 310.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 778 0
30DEC26 320.00 P 0.00 0.00 0.00 0.39 +0.02 30 0 1,147 0
30DEC26 330.00 P 0.00 0.00 0.00 0.68 +0.01 31 0 2,196 0
30DEC26 340.00 P 0.00 0.00 0.00 1.12 -0.02 31 0 1,053 0
30DEC26 350.00 P 2.33 2.33 2.33 1.78 -0.06 31 17 10,256 +17
30DEC26 360.00 P 3.10 3.15 3.10 2.71 -0.15 31 81 5,204 +76
30DEC26 370.00 P 4.17 4.17 4.17 3.97 -0.27 31 45 3,375 +45
30DEC26 380.00 P 5.05 5.64 5.05 5.54 -0.53 31 78 15,410 +29
30DEC26 390.00 P 6.89 7.43 6.89 7.42 -0.97 30 87 8,830 +79
30DEC26 400.00 P 9.00 10.03 8.88 9.78 -1.10 30 131 34,494 +93
30DEC26 410.00 P 12.50 13.10 12.23 12.75 -1.22 30 209 10,647 -22
30DEC26 420.00 P 8.60 16.51 8.60 16.34 -1.32 30 968 15,279 -27
30DEC26 430.00 P 18.70 20.81 18.70 20.45 -2.01 30 159 25,379 +31
30DEC26 440.00 P 24.24 25.20 23.50 25.09 -2.27 29 326 19,938 +194
30DEC26 450.00 P 29.29 31.63 28.00 30.63 -2.44 30 859 21,841 +525
30DEC26 460.00 P 35.00 36.47 34.00 36.74 -2.75 30 156 10,655 -36
30DEC26 470.00 P 43.32 43.32 43.32 43.84 -2.76 30 4 8,292 +2
30DEC26 480.00 P 0.00 0.00 0.00 50.92 -2.84 30 5 8,256 +5
30DEC26 490.00 P 0.00 0.00 0.00 59.19 -2.75 31 1 6,038 0
30DEC26 500.00 P 63.00 66.00 63.00 67.11 -0.78 31 5 20,502 -1
30DEC26 510.00 P 0.00 0.00 0.00 75.53 -2.92 32 0 7,615 0
30DEC26 520.00 P 0.00 0.00 0.00 84.39 -3.11 32 0 5,078 0
30DEC26 530.00 P 0.00 0.00 0.00 93.08 -4.71 32 2 6,115 -2
30DEC26 540.00 P 102.00 102.00 102.00 101.90 -6.56 31 1 2,420 -1
30DEC26 550.00 P 0.00 0.00 0.00 111.24 -6.84 31 0 10,723 0
30DEC26 560.00 P 0.00 0.00 0.00 120.66 -6.44 31 0 4,443 0
30DEC26 570.00 P 0.00 0.00 0.00 130.27 -5.54 30 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 140.41 -5.42 33 0 6,411 0
30DEC26 590.00 P 0.00 0.00 0.00 150.27 -5.56 33 0 3,824 0
30DEC26 600.00 P 0.00 0.00 0.00 160.20 -5.63 0 0 21,266 0
30DEC26 610.00 P 0.00 0.00 0.00 170.20 -5.58 0 9 5,100 -9
30DEC26 620.00 P 0.00 0.00 0.00 180.20 -5.51 0 0 1,497 0
30DEC26 630.00 P 0.00 0.00 0.00 190.20 -5.58 0 0 795 -915
30DEC26 640.00 P 0.00 0.00 0.00 200.20 -5.13 0 0 270 -1,222
30DEC26 650.00 P 0.00 0.00 0.00 210.20 -5.13 0 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 220.20 -5.13 0 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 230.33 -5.01 46 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 240.30 -5.03 46 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 250.20 -5.12 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 260.41 -4.91 50 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 270.20 -5.12 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 280.20 -5.12 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 290.20 -5.12 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 300.20 -5.12 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 310.37 -4.95 56 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 320.20 -5.12 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 330.20 -5.12 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 340.20 -5.12 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 350.20 -5.12 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 360.20 -5.13 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 370.20 -5.12 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 380.20 -5.11 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 390.20 -5.11 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 400.20 -5.11 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 410.20 -5.11 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 420.20 -5.11 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 430.20 -5.11 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 440.34 -4.97 70 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 450.20 -5.11 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 460.37 -4.94 72 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 470.20 -5.11 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 480.38 -4.93 74 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 490.20 -5.45 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 500.20 -5.44 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 510.20 -5.30 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 520.21 -5.29 75 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 530.21 -5.29 75 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 540.21 -5.29 76 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 550.21 -5.29 77 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 560.21 -5.29 78 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 0.06 +0.01 32 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.13 0.00 32 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.24 +0.02 32 0 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.29 +0.01 32 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.38 +0.02 32 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.48 +0.02 32 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 0.59 +0.02 32 0 66 0
30MAR27 285.00 P 0.00 0.00 0.00 0.74 +0.02 32 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 0.90 +0.03 32 0 138 0
30MAR27 295.00 P 0.00 0.00 0.00 1.10 +0.02 32 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 1.34 +0.02 32 0 612 0
30MAR27 310.00 P 0.00 0.00 0.00 1.90 -0.06 32 0 2,193 0
30MAR27 320.00 P 0.00 0.00 0.00 2.62 -0.09 32 0 422 0
30MAR27 330.00 P 0.00 0.00 0.00 3.62 -0.13 31 0 1,452 0
30MAR27 340.00 P 4.80 4.99 4.80 4.81 -0.24 31 21 3,991 +1
30MAR27 350.00 P 5.85 6.10 5.85 6.21 -0.33 31 6 12,997 +1
30MAR27 360.00 P 7.60 7.60 7.60 7.83 -0.43 31 2 7,963 0
30MAR27 370.00 P 8.99 8.99 8.99 9.57 -0.68 30 18 4,200 -18
30MAR27 380.00 P 11.64 11.64 11.64 11.96 -0.61 30 46 4,793 -46
30MAR27 390.00 P 13.39 14.36 13.39 14.67 -0.84 30 147 5,629 -50
30MAR27 400.00 P 16.65 17.30 16.65 17.72 -0.93 30 5 24,063 0
30MAR27 410.00 P 20.17 20.79 19.40 21.29 -1.16 30 101 26,147 -17
30MAR27 420.00 P 24.65 24.76 24.65 25.07 -1.39 30 2 14,805 -1
30MAR27 430.00 P 28.00 29.09 28.00 29.51 -1.74 30 31 7,154 -7
30MAR27 440.00 P 33.80 34.22 33.80 34.09 -1.91 29 34 7,277 +3
30MAR27 450.00 P 39.60 39.60 39.60 39.42 -2.13 29 34 7,900 -30
30MAR27 460.00 P 0.00 0.00 0.00 45.33 -2.48 29 0 3,863 0
30MAR27 470.00 P 0.00 0.00 0.00 51.77 -2.61 29 0 6,414 0
30MAR27 480.00 P 0.00 0.00 0.00 59.68 -2.26 31 0 6,815 0
30MAR27 490.00 P 0.00 0.00 0.00 66.97 -2.18 31 0 7,053 0
30MAR27 500.00 P 0.00 0.00 0.00 74.33 -2.18 31 0 8,721 0
30MAR27 510.00 P 0.00 0.00 0.00 84.62 -0.81 33 0 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 89.18 -4.43 30 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 96.99 -4.97 30 1 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 105.85 -4.69 30 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 114.54 -4.75 30 0 1,148 0
30MAR27 560.00 P 0.00 0.00 0.00 123.41 -4.84 30 0 2,608 0
30MAR27 570.00 P 129.56 129.56 129.56 132.71 -4.56 31 30 647 +30
30MAR27 580.00 P 0.00 0.00 0.00 141.99 -4.60 31 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 151.35 -4.71 31 0 369 0
30MAR27 600.00 P 160.32 160.69 160.32 160.87 -4.96 31 150 3,057 +150
30MAR27 610.00 P 0.00 0.00 0.00 171.09 -4.69 33 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 180.77 -4.94 33 0 818 0
30MAR27 630.00 P 0.00 0.00 0.00 190.52 -5.26 33 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 200.34 -5.11 33 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 210.23 -5.27 33 0 3,379 0
30MAR27 660.00 P 0.00 0.00 0.00 220.20 -5.24 0 0 620 0
30MAR27 670.00 P 0.00 0.00 0.00 230.33 -5.10 36 0 180 0
30MAR27 680.00 P 0.00 0.00 0.00 240.30 -5.12 37 0 543 0
30MAR27 690.00 P 0.00 0.00 0.00 250.20 -5.13 0 0 60 -60
30MAR27 700.00 P 0.00 0.00 0.00 260.41 -4.91 40 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 270.20 -5.12 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 280.20 -5.12 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 290.20 -5.12 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 300.20 -5.12 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 310.37 -4.95 45 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 320.20 -5.12 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 330.20 -5.12 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 340.20 -5.12 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 350.20 -5.12 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 360.20 -5.13 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 370.20 -5.12 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 380.20 -5.11 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 390.20 -5.11 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 400.20 -5.11 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 410.20 -5.11 0 0 0 0
29JUN27 210.00 P 0.95 0.95 0.95 0.08 +0.03 31 30 30 +30
29JUN27 215.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 17 0
29JUN27 220.00 P 1.07 1.07 1.07 0.14 +0.05 31 30 141 0
29JUN27 225.00 P 1.23 1.23 1.23 0.17 +0.04 31 30 150 +30
29JUN27 230.00 P 1.32 1.32 1.32 0.24 +0.08 31 30 170 +30
29JUN27 235.00 P 1.59 1.59 1.59 0.30 +0.08 31 30 60 -10
29JUN27 240.00 P 1.70 1.70 1.70 0.38 +0.10 31 30 40 0
29JUN27 245.00 P 1.70 1.77 1.70 0.48 +0.11 31 60 60 +30
29JUN27 250.00 P 1.66 1.83 1.66 0.56 +0.10 31 80 66 +20
29JUN27 255.00 P 2.11 2.11 2.11 0.73 +0.16 31 30 51 0
29JUN27 260.00 P 0.00 0.00 0.00 0.89 +0.16 31 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.05 +0.16 31 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.29 +0.21 31 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 1.53 +0.21 31 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 1.78 +0.21 31 0 8 0
29JUN27 285.00 P 0.00 0.00 0.00 2.14 +0.26 31 0 15 0
29JUN27 290.00 P 0.00 0.00 0.00 2.50 +0.18 31 0 182 0
29JUN27 295.00 P 0.00 0.00 0.00 2.87 +0.18 31 0 360 0
29JUN27 300.00 P 0.00 0.00 0.00 3.36 +0.19 31 0 1,027 0
29JUN27 310.00 P 5.11 5.11 5.11 4.41 +0.28 31 30 2,942 0
29JUN27 320.00 P 6.14 6.14 6.14 5.75 +0.28 31 30 3,403 +30
29JUN27 330.00 P 0.00 0.00 0.00 7.23 +0.07 31 0 841 0
29JUN27 340.00 P 8.80 8.80 8.80 9.17 -0.02 31 1 2,228 0
29JUN27 350.00 P 0.00 0.00 0.00 10.82 -0.56 31 0 6,978 0
29JUN27 360.00 P 12.90 12.90 12.90 12.97 -0.58 30 2 3,678 +2
29JUN27 370.00 P 0.00 0.00 0.00 15.49 -0.76 30 0 2,753 0
29JUN27 380.00 P 17.45 18.10 17.45 18.56 -0.65 30 47 1,953 +46
29JUN27 390.00 P 21.48 21.50 21.17 21.70 -0.85 30 92 2,727 +92
29JUN27 400.00 P 24.81 24.81 24.75 25.49 -0.95 30 36 2,046 +1
29JUN27 410.00 P 0.00 0.00 0.00 29.29 -1.23 30 0 4,616 0
29JUN27 420.00 P 32.50 32.73 32.50 33.75 -1.42 30 11 4,231 0
29JUN27 430.00 P 37.55 37.55 37.55 38.30 -1.56 30 1 3,817 0
29JUN27 440.00 P 0.00 0.00 0.00 43.32 -1.91 29 0 4,685 0
29JUN27 450.00 P 0.00 0.00 0.00 48.61 -2.05 29 1 6,404 +1
29JUN27 460.00 P 52.47 54.20 52.06 54.36 -2.32 29 143 873 -49
29JUN27 470.00 P 60.30 60.30 60.30 60.62 -2.39 29 2 1,426 -2
29JUN27 480.00 P 65.00 65.00 65.00 67.09 -3.50 29 2 1,611 +2
29JUN27 490.00 P 0.00 0.00 0.00 73.78 -3.72 29 1 761 0
29JUN27 500.00 P 0.00 0.00 0.00 80.94 -3.82 29 0 2,082 0
29JUN27 510.00 P 0.00 0.00 0.00 89.10 -3.55 30 0 538 0
29JUN27 520.00 P 0.00 0.00 0.00 96.27 -4.09 30 0 2,309 0
29JUN27 530.00 P 0.00 0.00 0.00 104.11 -4.19 30 0 445 0
29JUN27 540.00 P 0.00 0.00 0.00 112.09 -4.27 30 0 1,238 0
29JUN27 550.00 P 0.00 0.00 0.00 120.25 -4.37 30 0 660 0
29JUN27 560.00 P 0.00 0.00 0.00 126.60 -6.44 28 0 605 0
29JUN27 570.00 P 0.00 0.00 0.00 137.09 -4.55 30 0 88 0
29JUN27 580.00 P 0.00 0.00 0.00 146.19 -4.65 31 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 155.33 -4.74 31 0 144 0
29JUN27 600.00 P 0.00 0.00 0.00 164.13 -4.87 31 0 5,284 0
29JUN27 610.00 P 0.00 0.00 0.00 173.16 -5.02 31 9 327 +9
29JUN27 620.00 P 0.00 0.00 0.00 182.41 -5.18 31 0 408 0
29JUN27 630.00 P 0.00 0.00 0.00 191.89 -5.22 31 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 200.92 -5.38 30 0 583 0
29JUN27 650.00 P 0.00 0.00 0.00 210.48 -5.52 30 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 220.39 -5.64 31 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 230.39 -5.64 32 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 240.30 -5.63 32 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 250.39 -5.34 33 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 260.41 -4.91 34 0 1 0
29JUN27 710.00 P 0.00 0.00 0.00 270.20 -5.52 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 280.20 -5.52 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 290.20 -5.51 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 300.20 -5.52 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 310.37 -5.35 39 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 320.20 -5.52 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 330.20 -5.12 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 340.20 -5.12 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 350.20 -5.12 0 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 0.18 -0.23 30 0 15 0
29SEP27 215.00 P 1.55 1.55 1.55 0.25 -0.26 30 2 64 0
29SEP27 220.00 P 0.00 0.00 0.00 0.31 -0.30 30 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.40 -0.35 30 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 0.50 -0.41 30 0 10 0
29SEP27 235.00 P 0.00 0.00 0.00 0.61 -0.46 30 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.76 -0.51 30 0 2 0
29SEP27 245.00 P 0.00 0.00 0.00 0.93 -0.63 30 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.10 -0.71 30 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 1.35 -0.73 30 0 6 0
29SEP27 260.00 P 0.00 0.00 0.00 1.60 -0.85 30 0 31 0
29SEP27 265.00 P 3.70 3.70 3.70 1.86 -0.96 30 30 3 -30
29SEP27 270.00 P 3.98 3.98 3.98 2.22 -0.98 30 30 12 -30
29SEP27 275.00 P 4.30 4.30 4.30 2.60 -1.07 30 30 51 0
29SEP27 280.00 P 4.64 4.64 4.64 2.98 -1.22 30 30 13 -30
29SEP27 285.00 P 0.00 0.00 0.00 3.45 -1.27 30 0 38 0
29SEP27 290.00 P 5.38 5.38 5.38 4.00 -1.27 30 1 29 +1
29SEP27 295.00 P 5.53 5.53 5.53 4.55 -1.43 30 46 46 0
29SEP27 300.00 P 5.95 6.30 5.95 5.11 -1.21 30 47 349 +11
29SEP27 310.00 P 0.00 0.00 0.00 6.63 -1.48 30 0 88 0
29SEP27 320.00 P 0.00 0.00 0.00 8.23 -1.31 31 0 154 0
29SEP27 330.00 P 0.00 0.00 0.00 9.95 -1.66 30 0 349 0
29SEP27 340.00 P 12.30 12.30 12.30 11.74 -1.99 30 2 23 -2
29SEP27 350.00 P 0.00 0.00 0.00 14.34 -1.83 30 0 470 0
29SEP27 360.00 P 0.00 0.00 0.00 16.83 -2.13 30 0 209 0
29SEP27 370.00 P 0.00 0.00 0.00 19.94 -2.10 30 0 1,101 0
29SEP27 380.00 P 0.00 0.00 0.00 23.15 -2.09 30 0 410 0
29SEP27 390.00 P 0.00 0.00 0.00 26.86 -2.16 30 0 394 0
29SEP27 400.00 P 29.18 29.19 29.18 30.79 -2.04 30 6 717 -5
29SEP27 410.00 P 0.00 0.00 0.00 34.95 -2.14 30 0 693 0
29SEP27 420.00 P 36.88 38.50 36.88 39.63 -2.00 30 35 685 0
29SEP27 430.00 P 42.40 42.80 42.40 44.36 -1.86 30 6 2,443 +1
29SEP27 440.00 P 46.44 46.44 46.44 49.57 -1.89 30 1 1,148 0
29SEP27 450.00 P 0.00 0.00 0.00 55.03 -1.74 30 0 1,643 0
29SEP27 460.00 P 0.00 0.00 0.00 60.49 -1.97 30 0 449 0
29SEP27 470.00 P 0.00 0.00 0.00 66.52 -2.18 29 0 1,017 0
29SEP27 480.00 P 0.00 0.00 0.00 72.67 -2.32 29 0 51 0
29SEP27 490.00 P 0.00 0.00 0.00 78.89 -2.53 29 0 17 0
29SEP27 500.00 P 0.00 0.00 0.00 85.64 -2.78 29 0 2,075 0
29SEP27 510.00 P 0.00 0.00 0.00 92.76 -2.92 29 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 100.69 -3.90 30 0 100 0
29SEP27 530.00 P 0.00 0.00 0.00 108.31 -3.63 30 0 15 0
29SEP27 540.00 P 0.00 0.00 0.00 116.13 -4.12 30 0 60 0
29SEP27 550.00 P 0.00 0.00 0.00 124.03 -4.24 30 0 234 0
29SEP27 560.00 P 0.00 0.00 0.00 132.14 -4.35 30 0 126 0
29SEP27 570.00 P 0.00 0.00 0.00 140.39 -4.41 30 0 30 0
29SEP27 580.00 P 0.00 0.00 0.00 148.75 -4.52 30 0 91 0
29SEP27 590.00 P 0.00 0.00 0.00 157.87 -4.58 30 0 62 0
29SEP27 600.00 P 165.00 165.00 165.00 166.49 -4.68 30 2 111 +2
29SEP27 610.00 P 0.00 0.00 0.00 175.24 -4.75 30 0 94 0
29SEP27 620.00 P 0.00 0.00 0.00 183.88 -4.83 30 0 158 0
29SEP27 630.00 P 0.00 0.00 0.00 192.84 -5.00 30 0 226 0
29SEP27 640.00 P 0.00 0.00 0.00 202.09 -5.17 30 0 64 0
29SEP27 650.00 P 0.00 0.00 0.00 211.44 -5.23 29 0 930 0
29SEP27 660.00 P 0.00 0.00 0.00 220.96 -5.29 30 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 230.46 -5.57 29 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 240.64 -5.29 31 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 250.41 -5.32 31 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 260.41 -4.91 31 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 270.20 -5.52 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 280.20 -5.52 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 290.20 -5.51 0 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 300.20 -5.52 0 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 310.37 -5.35 35 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 320.20 -5.52 0 0 0 0
TOTAL PUT 35,355 1,091,195 -9,157
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$ 126.400
29SEP26 62.50 C 0.00 0.00 0.00 64.01 -0.51 589 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.51 -0.51 559 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.01 -0.51 530 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.51 -0.51 502 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.91 -0.61 338 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.41 -0.61 318 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.02 -0.51 428 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.53 -0.50 408 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 44.02 -0.51 378 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.51 -0.52 350 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.02 -0.51 332 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.52 -0.51 309 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.01 -0.52 283 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.52 -0.51 265 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.02 -0.51 244 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.52 -0.51 223 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 23.91 -0.62 126 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.41 -0.62 111 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 18.91 -0.63 96 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 16.41 -0.63 82 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 13.91 -0.63 68 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.41 -0.63 55 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 8.91 -0.63 41 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 6.41 -0.64 27 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 3.94 -0.70 33 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.75 -0.78 33 0 175 0
29SEP26 127.50 C 0.00 0.00 0.00 0.45 -0.57 33 0 63 0
29SEP26 130.00 C 0.00 0.00 0.00 0.05 -0.25 33 0 346 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.05 39 0 110 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 195 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 193 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 125 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 88 0 54 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 100 0 98 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 111 0 168 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 122 0 46 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 132 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 152 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 162 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 171 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 181 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 190 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 199 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 24.49 -0.31 44 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 21.70 -0.63 27 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 19.25 -0.63 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 16.84 -0.64 27 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 14.50 -0.63 27 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 12.26 -0.62 28 0 0 0
29OCT26 117.50 C 8.76 8.76 8.76 10.15 -0.61 27 9 9 +9
29OCT26 120.00 C 0.00 0.00 0.00 8.22 -0.59 28 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 6.50 -0.55 28 0 85 0
29OCT26 125.00 C 0.00 0.00 0.00 4.91 -0.44 27 0 60 0
29OCT26 127.50 C 0.00 0.00 0.00 3.87 -0.21 28 0 80 0
29OCT26 130.00 C 0.00 0.00 0.00 2.79 -0.24 28 0 169 0
29OCT26 132.50 C 0.00 0.00 0.00 1.95 -0.25 28 0 70 0
29OCT26 135.00 C 0.00 0.00 0.00 1.34 -0.21 28 0 151 0
29OCT26 137.50 C 0.84 0.84 0.84 0.89 -0.18 27 8 73 +8
29OCT26 140.00 C 0.52 0.52 0.52 0.58 -0.14 27 5 111 0
29OCT26 142.50 C 0.00 0.00 0.00 0.37 -0.12 28 0 60 0
29OCT26 145.00 C 0.23 0.24 0.23 0.23 -0.07 28 5 111 -5
29OCT26 147.50 C 0.00 0.00 0.00 0.14 -0.06 28 0 393 0
29OCT26 150.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 30 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 22.24 -0.47 29 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 19.94 -0.70 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 17.72 -0.72 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 15.59 -0.74 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 13.59 -0.75 29 0 0 0
27NOV26 117.50 C 10.62 10.62 10.62 11.72 -0.75 29 15 15 +15
27NOV26 120.00 C 0.00 0.00 0.00 9.99 -0.75 29 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 8.68 -0.21 30 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 7.23 -0.28 30 0 45 0
27NOV26 127.50 C 0.00 0.00 0.00 5.96 -0.32 30 0 52 0
27NOV26 130.00 C 0.00 0.00 0.00 4.85 -0.34 30 0 59 0
27NOV26 132.50 C 0.00 0.00 0.00 3.91 -0.35 29 0 27 0
27NOV26 135.00 C 3.15 3.15 3.15 3.11 -0.34 29 2 81 +2
27NOV26 137.50 C 0.00 0.00 0.00 2.45 -0.32 29 0 45 0
27NOV26 140.00 C 0.00 0.00 0.00 1.90 -0.31 29 0 25 0
27NOV26 142.50 C 0.00 0.00 0.00 1.46 -0.28 29 575 621 +560
27NOV26 145.00 C 0.00 0.00 0.00 1.08 -0.32 29 0 1,143 0
27NOV26 147.50 C 0.00 0.00 0.00 0.81 -0.27 29 0 1,050 0
27NOV26 150.00 C 0.00 0.00 0.00 0.61 -0.22 29 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.45 -0.18 29 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.33 -0.15 29 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.24 -0.12 29 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.18 -0.08 29 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.13 -0.07 29 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.09 -0.06 29 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.06 -0.05 29 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 59.60 -0.13 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.13 -0.12 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 54.66 -0.08 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.19 -0.10 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.72 -0.15 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.27 -0.13 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.83 -0.13 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.43 -0.10 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.01 -0.09 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.58 -0.07 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.16 -0.08 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.77 -0.09 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.40 -0.09 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.05 -0.12 36 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 25.75 -0.13 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.48 -0.18 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 20.93 -0.64 30 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 18.87 -0.64 30 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 16.91 -0.63 30 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 15.06 -0.62 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 13.32 -0.62 30 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 11.72 -0.59 30 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 10.54 -0.15 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 9.15 -0.15 31 0 15 0
30DEC26 127.50 C 7.08 7.85 7.08 7.89 -0.16 31 18 110 +18
30DEC26 130.00 C 0.00 0.00 0.00 6.75 -0.11 31 0 31 0
30DEC26 132.50 C 0.00 0.00 0.00 5.72 -0.17 30 0 74 0
30DEC26 135.00 C 0.00 0.00 0.00 4.82 -0.18 30 0 45 0
30DEC26 137.50 C 0.00 0.00 0.00 4.03 -0.21 30 0 96 0
30DEC26 140.00 C 0.00 0.00 0.00 3.34 -0.23 30 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 2.74 -0.25 30 0 60 0
30DEC26 145.00 C 0.00 0.00 0.00 2.28 -0.29 30 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 1.88 -0.25 30 0 105 0
30DEC26 150.00 C 1.49 1.49 1.49 1.54 -0.22 30 8 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.25 -0.20 30 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 1.01 -0.17 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 0.81 -0.15 30 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 0.65 -0.13 30 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.52 -0.11 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.41 -0.09 30 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.33 -0.07 30 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.26 -0.06 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.46 -0.04 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.26 +0.05 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.74 -0.14 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.41 -0.16 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.11 -0.18 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.76 -0.26 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.63 -0.17 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.36 -0.29 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.40 -0.14 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 28.32 -0.10 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.24 -0.21 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.78 -0.78 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 21.99 -0.72 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 20.27 -0.62 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 18.64 -0.61 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 17.10 -0.60 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.65 -0.58 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.71 -0.21 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.39 -0.22 33 0 0 0
30MAR27 127.50 C 12.06 12.06 11.95 12.17 -0.22 33 16 16 +15
30MAR27 130.00 C 10.81 10.81 10.81 11.02 -0.22 32 15 13 -2
30MAR27 132.50 C 9.75 9.75 9.75 9.96 -0.22 32 15 15 +15
30MAR27 135.00 C 0.00 0.00 0.00 8.97 -0.22 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 8.06 -0.22 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 7.22 -0.22 32 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 6.45 -0.21 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 5.65 -0.23 32 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 5.10 -0.17 32 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 4.66 -0.21 32 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 4.15 -0.20 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 3.69 -0.19 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.28 -0.18 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 2.90 -0.17 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.49 -0.24 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.20 -0.22 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 1.94 -0.21 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.71 -0.19 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 38.30 -0.19 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 36.15 -0.26 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 34.09 -0.27 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 32.06 -0.35 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 30.14 -0.36 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.25 -0.41 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.47 -0.05 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.76 -0.05 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 22.42 -0.57 32 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.93 -0.57 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.46 -0.56 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.11 -0.52 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 17.33 -0.30 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 16.01 -0.34 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.88 -0.26 33 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 13.76 -0.24 33 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 12.66 -0.27 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.73 -0.20 33 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 10.80 -0.20 33 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 9.90 -0.23 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 9.11 -0.21 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 8.37 -0.20 33 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 7.64 -0.23 33 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 7.08 -0.34 33 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 6.51 -0.34 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 5.94 -0.34 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 5.42 -0.30 33 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 4.99 -0.28 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 4.56 -0.28 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.13 -0.28 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 3.67 -0.33 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.37 -0.32 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.19 +0.10 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 28.54 +0.11 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 26.93 +0.13 35 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 25.39 +0.12 34 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 23.92 +0.12 34 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 22.52 +0.01 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 20.67 -0.48 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 19.89 -0.04 34 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 18.66 -0.05 34 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 17.50 -0.05 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 16.40 -0.06 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 15.36 -0.23 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 14.38 -0.22 33 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 13.44 -0.17 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 12.37 -0.41 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 11.55 -0.40 33 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 10.78 -0.38 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 10.13 -0.30 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 9.47 -0.26 33 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 8.79 -0.25 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 8.24 -0.21 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 7.71 -0.21 33 0 0 0
TOTAL CALL 691 15,630 +635
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 459 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 435 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 412 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 389 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 368 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 347 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 327 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 307 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 288 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 270 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 251 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 233 0 4 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 216 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 198 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 182 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 165 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 149 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 134 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 119 0 188 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 103 0 137 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 88 0 912 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 73 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 58 0 362 0
29SEP26 120.00 P 0.02 0.02 0.02 0.01 -0.01 43 1 213 -1
29SEP26 122.50 P 0.00 0.00 0.00 0.03 -0.07 33 0 932 0
29SEP26 125.00 P 0.44 0.55 0.34 0.33 -0.17 32 287 437 -96
29SEP26 127.50 P 0.00 0.00 0.00 1.53 +0.02 33 0 698 0
29SEP26 130.00 P 0.00 0.00 0.00 3.64 +0.37 32 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 6.10 +0.56 0 0 113 0
29SEP26 135.00 P 0.00 0.00 0.00 8.60 +0.60 0 0 2 -57
29SEP26 137.50 P 0.00 0.00 0.00 11.10 +0.60 0 0 61 -42
29SEP26 140.00 P 0.00 0.00 0.00 13.60 +0.60 0 0 10 -58
29SEP26 142.50 P 0.00 0.00 0.00 16.10 +0.60 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 18.60 +0.60 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 21.10 +0.60 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.60 +0.58 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 26.10 +0.48 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.60 -0.20 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 31.10 +0.60 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 33.60 +0.60 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 36.10 +0.18 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 38.60 +0.18 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 41.10 +0.17 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 43.60 +0.16 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.02 0.00 29 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 0.25 0.25 0.25 0.08 -0.01 28 15 15 +15
29OCT26 110.00 P 0.00 0.00 0.00 0.17 0.00 28 0 9 0
29OCT26 112.50 P 0.00 0.00 0.00 0.32 0.00 28 0 136 0
29OCT26 115.00 P 0.00 0.00 0.00 0.58 0.00 28 0 152 0
29OCT26 117.50 P 0.00 0.00 0.00 0.99 +0.02 28 0 20 0
29OCT26 120.00 P 1.57 1.57 1.57 1.55 +0.02 28 8 148 0
29OCT26 122.50 P 0.00 0.00 0.00 2.25 -0.03 27 0 85 0
29OCT26 125.00 P 3.68 4.08 3.68 3.21 -0.06 27 4 160 0
29OCT26 127.50 P 4.65 4.70 4.65 4.43 -0.08 27 45 145 -5
29OCT26 130.00 P 0.00 0.00 0.00 5.87 -0.11 26 0 112 0
29OCT26 132.50 P 0.00 0.00 0.00 7.75 +0.29 28 0 133 0
29OCT26 135.00 P 0.00 0.00 0.00 9.66 +0.36 28 0 68 0
29OCT26 137.50 P 0.00 0.00 0.00 11.74 +0.43 28 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 13.95 +0.48 28 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 16.27 +0.53 28 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 18.66 +0.56 28 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 21.11 +0.58 28 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 23.60 +0.58 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 26.10 +0.48 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 28.60 -0.22 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 31.10 +0.14 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 33.60 +0.14 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 36.10 +0.15 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 38.60 +0.15 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 41.10 +0.15 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 43.60 +0.15 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.32 -0.06 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.51 -0.08 29 0 11 0
27NOV26 110.00 P 0.00 0.00 0.00 0.80 -0.10 29 0 20 0
27NOV26 112.50 P 0.00 0.00 0.00 1.18 -0.11 29 0 53 0
27NOV26 115.00 P 1.86 1.86 1.86 1.67 -0.13 29 8 169 +8
27NOV26 117.50 P 0.00 0.00 0.00 2.31 -0.13 29 0 32 0
27NOV26 120.00 P 3.13 3.13 3.13 3.10 -0.14 29 8 83 0
27NOV26 122.50 P 0.00 0.00 0.00 3.99 -0.20 29 0 33 0
27NOV26 125.00 P 0.00 0.00 0.00 5.04 -0.21 29 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 6.26 -0.21 29 0 25 0
27NOV26 130.00 P 0.00 0.00 0.00 7.63 -0.22 28 0 22 0
27NOV26 132.50 P 0.00 0.00 0.00 9.31 +0.02 29 0 41 0
27NOV26 135.00 P 0.00 0.00 0.00 11.06 +0.09 29 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 12.94 +0.17 29 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 14.93 +0.23 29 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 17.01 +0.26 29 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 19.21 +0.33 29 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 21.48 +0.40 29 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 23.81 +0.44 29 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 26.20 +0.49 29 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 28.63 -0.19 29 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 31.10 +0.14 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 33.60 +0.14 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 36.10 +0.15 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 38.60 +0.14 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 41.10 +0.15 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 43.60 +0.15 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.07 0.00 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.42 -0.02 30 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.87 -0.01 30 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.25 -0.02 30 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.69 -0.02 30 0 505 0
30DEC26 112.50 P 0.00 0.00 0.00 2.23 0.00 30 0 535 0
30DEC26 115.00 P 0.00 0.00 0.00 2.86 -0.02 30 0 617 0
30DEC26 117.50 P 3.56 3.56 3.56 3.54 -0.12 30 8 213 +8
30DEC26 120.00 P 0.00 0.00 0.00 4.36 -0.18 29 0 771 0
30DEC26 122.50 P 5.40 5.40 5.40 5.31 -0.24 29 45 60 0
30DEC26 125.00 P 0.00 0.00 0.00 6.42 -0.23 29 0 37 0
30DEC26 127.50 P 0.00 0.00 0.00 7.65 -0.24 29 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 9.01 -0.25 29 0 56 0
30DEC26 132.50 P 0.00 0.00 0.00 10.82 +0.18 30 0 79 0
30DEC26 135.00 P 0.00 0.00 0.00 12.45 +0.22 30 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 14.21 +0.24 30 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 16.08 +0.30 30 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 18.02 +0.30 30 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 20.08 +0.36 30 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 22.19 +0.38 30 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 24.40 +0.43 30 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 26.48 -0.05 28 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 28.77 -0.05 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 31.11 -0.02 26 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.71 +0.19 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 36.14 +0.18 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.61 +0.15 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 41.10 +0.15 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 43.60 +0.15 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.45 -0.01 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.62 -0.01 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.82 -0.02 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.08 -0.02 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.39 -0.02 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.81 +0.03 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 2.28 +0.05 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.79 +0.07 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 3.42 +0.09 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 4.07 -0.02 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.75 -0.14 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.52 -0.21 31 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 6.38 -0.26 31 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 7.35 -0.26 31 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 8.43 -0.25 31 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 9.59 -0.26 31 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 10.85 -0.25 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 12.20 -0.25 31 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 13.77 -0.06 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 15.30 -0.06 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 17.21 +0.17 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 18.94 +0.23 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 20.72 +0.23 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 22.54 +0.25 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 24.18 -0.01 31 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 26.14 -0.01 31 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 28.17 -0.04 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.25 -0.04 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.49 +0.08 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 34.66 +0.08 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 36.92 +0.12 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.19 +0.13 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.31 -0.05 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 43.76 +0.06 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.89 -0.01 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.37 0.00 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.88 0.00 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.42 +0.03 33 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.08 +0.02 33 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.74 +0.02 33 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 5.55 +0.04 33 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.37 +0.02 33 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 7.16 -0.04 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.06 -0.14 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 9.03 -0.08 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 10.14 -0.01 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 11.20 -0.07 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 12.40 -0.06 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 13.67 -0.06 31 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 15.01 -0.06 31 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 16.43 -0.05 31 0 15 0
29JUN27 135.00 P 18.15 18.15 18.15 17.93 -0.18 31 1 2 0
29JUN27 137.50 P 0.00 0.00 0.00 19.48 -0.08 31 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 21.12 -0.03 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 22.80 -0.03 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 24.54 -0.04 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 26.35 0.00 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.31 +0.09 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.13 +0.02 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 32.07 0.00 31 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 34.06 +0.02 31 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 36.10 +0.03 30 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 38.17 +0.03 30 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 40.28 +0.02 30 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 42.44 +0.04 30 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 44.64 +0.03 30 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 6.27 -0.04 33 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 7.10 +0.14 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 8.22 +0.18 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 9.26 +0.18 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 10.24 +0.18 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 11.28 +0.20 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 12.38 +0.12 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 13.55 +0.14 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 14.65 +0.02 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 16.03 +0.13 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 17.30 +0.06 32 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 18.80 +0.11 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 20.17 +0.07 32 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 21.73 -0.02 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 23.31 -0.01 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 25.03 +0.09 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 26.63 +0.01 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 28.37 +0.02 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 30.16 +0.01 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 31.98 +0.01 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 33.85 +0.04 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 35.75 +0.04 31 0 0 0
TOTAL PUT 430 12,505 -228
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$ 7.645
29SEP26 4.80 C 0.00 0.00 0.00 2.85 -0.10 388 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.75 -0.10 372 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.65 -0.10 357 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.40 -0.10 320 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.15 -0.10 284 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.90 -0.10 250 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 -0.10 216 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.40 -0.11 184 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.15 -0.11 153 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.90 -0.10 122 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 0.65 -0.11 91 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 -0.12 91 0 37 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 -0.12 85 0 132 0
29SEP26 7.75 C 0.13 0.13 0.10 0.09 -0.12 84 16 98 +16
29SEP26 8.00 C 0.09 0.09 0.03 0.03 -0.08 87 106 231 +96
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.04 93 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 121 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 146 0 75 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 170 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 193 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 215 0 70 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 236 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 294 0 135 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 329 0 45 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 362 0 45 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 393 0 0 0
02OCT26 5.70 C 0.00 0.00 0.00 1.95 - 122 0 0 -
02OCT26 5.80 C 0.00 0.00 0.00 1.85 - 115 0 0 -
02OCT26 5.90 C 0.00 0.00 0.00 1.76 - 136 0 0 -
02OCT26 6.00 C 0.00 0.00 0.00 1.65 -0.10 102 0 0 0
02OCT26 6.10 C 0.00 0.00 0.00 1.56 -0.10 121 0 0 0
02OCT26 6.20 C 0.00 0.00 0.00 1.46 -0.09 113 0 0 0
02OCT26 6.30 C 0.00 0.00 0.00 1.35 -0.10 83 0 0 0
02OCT26 6.40 C 0.00 0.00 0.00 1.25 -0.10 77 0 0 0
02OCT26 6.50 C 0.00 0.00 0.00 1.15 -0.11 71 0 0 0
02OCT26 6.60 C 0.00 0.00 0.00 1.05 -0.11 65 0 0 0
02OCT26 6.70 C 0.00 0.00 0.00 0.95 -0.12 59 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 0.86 -0.11 70 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 0.77 -0.11 72 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 0.68 -0.11 72 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 0.59 -0.12 69 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 0.51 -0.12 69 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 0.43 -0.12 68 0 0 0
02OCT26 7.40 C 0.00 0.00 0.00 0.35 -0.13 64 0 0 0
02OCT26 7.50 C 0.00 0.00 0.00 0.29 -0.13 65 0 0 0
02OCT26 7.60 C 0.00 0.00 0.00 0.24 -0.12 67 0 0 0
02OCT26 7.70 C 0.00 0.00 0.00 0.20 -0.11 70 0 0 0
02OCT26 7.80 C 0.00 0.00 0.00 0.16 -0.10 70 0 15 0
02OCT26 7.90 C 0.00 0.00 0.00 0.12 -0.10 69 0 45 0
02OCT26 8.00 C 0.00 0.00 0.00 0.10 -0.07 72 0 15 0
02OCT26 8.10 C 0.00 0.00 0.00 0.07 -0.07 69 0 30 0
02OCT26 8.20 C 0.00 0.00 0.00 0.06 -0.06 73 0 45 0
02OCT26 8.30 C 0.00 0.00 0.00 0.04 -0.05 70 0 15 0
02OCT26 8.40 C 0.00 0.00 0.00 0.03 -0.05 71 0 0 0
02OCT26 8.50 C 0.00 0.00 0.00 0.02 -0.04 70 0 1 0
02OCT26 8.60 C 0.00 0.00 0.00 0.01 -0.04 65 0 15 0
02OCT26 8.70 C 0.03 0.03 0.03 0.01 -0.03 70 45 30 +15
02OCT26 8.80 C 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
02OCT26 8.90 C 0.02 0.02 0.02 0.01 -0.01 80 38 38 +38
02OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 32 0
02OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
02OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
02OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 103 0 225 0
02OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 107 0 10 0
02OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
02OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
09OCT26 5.70 C 0.00 0.00 0.00 1.95 - 0 0 0 -
09OCT26 5.80 C 0.00 0.00 0.00 1.85 - 0 0 0 -
09OCT26 5.90 C 0.00 0.00 0.00 1.76 - 78 0 0 -
09OCT26 6.00 C 0.00 0.00 0.00 1.65 - 0 0 0 -
09OCT26 6.10 C 0.00 0.00 0.00 1.56 - 69 0 0 -
09OCT26 6.20 C 0.00 0.00 0.00 1.46 - 64 0 0 -
09OCT26 6.30 C 0.00 0.00 0.00 1.37 - 69 0 0 -
09OCT26 6.40 C 0.00 0.00 0.00 1.28 - 71 0 0 -
09OCT26 6.50 C 0.00 0.00 0.00 1.18 - 66 0 0 -
09OCT26 6.60 C 0.00 0.00 0.00 1.09 - 66 0 0 -
09OCT26 6.70 C 0.00 0.00 0.00 1.00 - 65 0 0 -
09OCT26 6.80 C 0.00 0.00 0.00 0.91 - 63 0 0 -
09OCT26 6.90 C 0.00 0.00 0.00 0.83 - 64 0 0 -
09OCT26 7.00 C 0.00 0.00 0.00 0.75 - 64 0 0 -
09OCT26 7.10 C 0.00 0.00 0.00 0.68 - 65 0 0 -
09OCT26 7.20 C 0.00 0.00 0.00 0.61 - 65 0 0 -
09OCT26 7.30 C 0.00 0.00 0.00 0.52 - 60 0 0 -
09OCT26 7.40 C 0.00 0.00 0.00 0.46 - 61 0 0 -
09OCT26 7.50 C 0.00 0.00 0.00 0.41 - 62 0 0 -
09OCT26 7.60 C 0.00 0.00 0.00 0.36 - 63 0 0 -
09OCT26 7.70 C 0.00 0.00 0.00 0.31 - 62 0 0 -
09OCT26 7.80 C 0.00 0.00 0.00 0.27 - 63 0 0 -
09OCT26 7.90 C 0.00 0.00 0.00 0.24 - 65 0 0 -
09OCT26 8.00 C 0.00 0.00 0.00 0.21 - 66 0 0 -
09OCT26 8.10 C 0.00 0.00 0.00 0.18 - 66 0 0 -
09OCT26 8.20 C 0.00 0.00 0.00 0.15 - 65 0 0 -
09OCT26 8.30 C 0.00 0.00 0.00 0.13 - 66 0 0 -
09OCT26 8.40 C 0.00 0.00 0.00 0.11 - 66 0 0 -
09OCT26 8.50 C 0.18 0.18 0.10 0.09 - 66 50 50 -
09OCT26 8.60 C 0.00 0.00 0.00 0.08 - 67 0 0 -
09OCT26 8.70 C 0.00 0.00 0.00 0.06 - 65 0 0 -
09OCT26 8.80 C 0.00 0.00 0.00 0.05 - 65 0 0 -
09OCT26 8.90 C 0.00 0.00 0.00 0.04 - 65 0 0 -
09OCT26 9.00 C 0.00 0.00 0.00 0.03 - 64 0 0 -
09OCT26 9.10 C 0.00 0.00 0.00 0.02 - 61 0 0 -
09OCT26 9.20 C 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 9.30 C 0.00 0.00 0.00 0.01 - 59 0 0 -
09OCT26 9.40 C 0.00 0.00 0.00 0.01 - 62 0 0 -
09OCT26 9.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
09OCT26 9.60 C 0.02 0.02 0.02 0.01 - 67 30 30 -
09OCT26 9.70 C 0.00 0.00 0.00 0.01 - 69 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 2.85 -0.11 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.75 -0.11 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.65 -0.12 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.41 -0.12 50 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.16 -0.12 42 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.93 -0.12 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.69 -0.12 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.48 -0.11 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.27 -0.12 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.10 -0.10 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.93 -0.10 62 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.78 -0.09 63 0 101 0
29OCT26 7.50 C 0.00 0.00 0.00 0.62 -0.10 60 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.51 -0.10 61 0 7 0
29OCT26 8.00 C 0.00 0.00 0.00 0.41 -0.09 61 0 11 0
29OCT26 8.25 C 0.00 0.00 0.00 0.33 -0.08 62 0 10 0
29OCT26 8.50 C 0.00 0.00 0.00 0.27 -0.06 63 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.21 -0.05 63 0 15 0
29OCT26 9.00 C 0.18 0.18 0.18 0.17 -0.04 64 12 280 0
29OCT26 9.25 C 0.00 0.00 0.00 0.13 -0.03 64 0 33 0
29OCT26 9.50 C 0.00 0.00 0.00 0.10 -0.03 64 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.08 -0.02 65 0 21 0
29OCT26 10.00 C 0.00 0.00 0.00 0.06 -0.02 65 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.03 -0.02 63 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.92 -0.06 76 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.82 -0.07 73 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.72 -0.06 70 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.48 -0.07 66 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.25 -0.07 63 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.03 -0.07 62 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.81 -0.07 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.64 -0.05 63 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.45 -0.06 62 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.29 -0.04 63 0 0 0
27NOV26 7.00 C 1.10 1.10 1.10 1.10 -0.11 60 5 5 +5
27NOV26 7.25 C 0.00 0.00 0.00 0.96 -0.10 60 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.83 -0.10 60 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.72 -0.10 60 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.63 -0.09 61 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.55 -0.07 62 0 45 0
27NOV26 8.50 C 0.00 0.00 0.00 0.47 -0.06 62 0 30 0
27NOV26 8.75 C 0.00 0.00 0.00 0.41 -0.05 63 0 145 0
27NOV26 9.00 C 0.00 0.00 0.00 0.34 -0.05 62 0 96 0
27NOV26 9.25 C 0.00 0.00 0.00 0.29 -0.04 62 0 45 0
27NOV26 9.50 C 0.00 0.00 0.00 0.25 -0.03 63 0 360 0
27NOV26 9.75 C 0.00 0.00 0.00 0.21 -0.03 63 0 30 0
27NOV26 10.00 C 0.00 0.00 0.00 0.17 -0.03 62 0 20 0
27NOV26 10.50 C 0.00 0.00 0.00 0.12 -0.02 62 0 19 0
27NOV26 11.00 C 0.00 0.00 0.00 0.08 -0.02 62 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.06 -0.01 63 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.92 -0.09 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.86 -0.06 65 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.74 -0.09 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.55 -0.06 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.35 -0.04 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.12 -0.07 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.94 -0.04 61 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 1.76 -0.04 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.59 -0.04 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.43 -0.04 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.25 -0.08 58 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 1.11 -0.10 58 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.99 -0.10 58 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.88 -0.10 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.79 -0.08 59 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.70 -0.08 59 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.62 -0.08 59 0 46 0
30DEC26 8.75 C 0.00 0.00 0.00 0.56 -0.06 60 0 51 0
30DEC26 9.00 C 0.00 0.00 0.00 0.49 -0.06 60 0 401 0
30DEC26 9.25 C 0.00 0.00 0.00 0.43 -0.06 60 0 6 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 -0.04 60 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 -0.05 60 0 357 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 -0.04 60 0 131 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 -0.03 60 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 -0.03 59 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.03 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.02 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.02 -0.11 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.95 -0.10 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.87 -0.09 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.67 -0.08 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.49 -0.10 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.32 -0.11 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.16 -0.10 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.01 -0.09 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.86 -0.09 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.72 -0.08 57 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.58 -0.09 57 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.46 -0.10 57 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.37 -0.09 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.26 -0.10 58 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.17 -0.09 58 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 1.08 -0.09 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.00 -0.08 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.92 -0.08 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.86 -0.06 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.79 -0.06 59 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.73 -0.05 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.67 -0.05 59 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.62 -0.04 60 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.52 -0.04 59 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 -0.04 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.37 -0.03 59 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.31 -0.03 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.17 -0.09 54 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.09 -0.09 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.04 -0.07 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.87 -0.08 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.68 -0.07 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.53 -0.09 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.37 -0.10 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.23 -0.10 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.10 -0.10 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.97 -0.09 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.85 -0.08 57 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.72 -0.10 56 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 1.62 -0.09 56 0 230 0
29JUN27 7.75 C 0.00 0.00 0.00 1.56 -0.05 58 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.42 -0.10 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.34 -0.09 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.27 -0.08 57 0 600 0
29JUN27 8.75 C 0.00 0.00 0.00 1.20 -0.07 58 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 1.12 -0.08 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.06 -0.08 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.00 -0.06 58 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.95 -0.05 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.89 -0.05 59 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.79 -0.04 59 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.69 -0.04 59 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.61 -0.03 59 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.54 -0.02 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 3.31 -0.08 54 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 3.24 -0.08 55 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 3.17 -0.12 54 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.01 -0.08 55 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.85 -0.08 55 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.71 -0.09 56 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.56 -0.11 55 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.43 -0.11 56 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 2.31 -0.10 56 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.18 -0.10 56 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.09 -0.08 57 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.96 -0.09 56 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.86 -0.10 56 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.77 -0.10 57 0 0 0
29SEP27 8.00 C 1.78 1.78 1.78 1.70 -0.08 57 2 2 +2
29SEP27 8.25 C 0.00 0.00 0.00 1.60 -0.10 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.52 -0.10 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.45 -0.09 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.38 -0.09 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.32 -0.07 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.26 -0.06 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.20 -0.05 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.14 -0.05 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.03 -0.04 58 0 10 0
29SEP27 11.00 C 0.00 0.00 0.00 0.92 -0.05 58 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.83 -0.04 58 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.75 -0.04 58 0 1 0
TOTAL CALL 304 7,663 +172
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 433 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 400 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 320 0 64 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 175 0 57 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 141 0 174 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 107 0 78 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 86 0 97 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.01 89 0 0 0
29SEP26 7.75 P 0.21 0.21 0.17 0.21 +0.02 94 57 105 -30
29SEP26 8.00 P 0.00 0.00 0.00 0.40 +0.05 101 0 65 0
29SEP26 8.25 P 0.50 0.50 0.50 0.61 +0.07 82 10 367 -10
29SEP26 8.50 P 0.00 0.00 0.00 0.86 +0.09 108 0 250 0
29SEP26 8.75 P 0.00 0.00 0.00 1.11 +0.11 132 0 300 0
29SEP26 9.00 P 0.00 0.00 0.00 1.36 +0.10 155 0 0 -45
29SEP26 9.25 P 0.00 0.00 0.00 1.62 +0.11 210 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.87 +0.11 233 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.12 +0.11 256 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.36 +0.10 235 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.86 +0.10 271 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.37 +0.11 353 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.86 +0.11 335 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.36 +0.11 365 0 0 0
02OCT26 5.70 P 0.00 0.00 0.00 0.01 - 145 0 0 -
02OCT26 5.80 P 0.00 0.00 0.00 0.01 - 137 0 0 -
02OCT26 5.90 P 0.00 0.00 0.00 0.01 - 130 0 0 -
02OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
02OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 0.02 -0.01 70 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 0.03 -0.01 70 0 6 0
02OCT26 7.10 P 0.00 0.00 0.00 0.04 -0.01 67 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 0.07 0.00 73 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 0.08 -0.01 67 0 0 0
02OCT26 7.40 P 0.00 0.00 0.00 0.12 0.00 70 0 45 0
02OCT26 7.50 P 0.15 0.15 0.15 0.16 0.00 71 45 45 0
02OCT26 7.60 P 0.20 0.20 0.20 0.20 +0.01 69 45 45 +45
02OCT26 7.70 P 0.00 0.00 0.00 0.26 +0.02 72 0 0 0
02OCT26 7.80 P 0.00 0.00 0.00 0.32 +0.03 73 0 0 0
02OCT26 7.90 P 0.00 0.00 0.00 0.38 +0.04 71 0 15 0
02OCT26 8.00 P 0.00 0.00 0.00 0.46 +0.05 74 0 15 0
02OCT26 8.10 P 0.00 0.00 0.00 0.54 +0.05 76 0 0 0
02OCT26 8.20 P 0.00 0.00 0.00 0.60 +0.04 67 0 0 0
02OCT26 8.30 P 0.00 0.00 0.00 0.69 +0.05 69 0 0 0
02OCT26 8.40 P 0.00 0.00 0.00 0.78 +0.06 69 0 0 0
02OCT26 8.50 P 0.00 0.00 0.00 0.87 +0.07 67 0 30 0
02OCT26 8.60 P 0.00 0.00 0.00 0.97 +0.08 73 0 0 0
02OCT26 8.70 P 0.00 0.00 0.00 1.06 +0.08 65 0 45 0
02OCT26 8.80 P 0.00 0.00 0.00 1.16 +0.09 70 0 0 0
02OCT26 8.90 P 0.00 0.00 0.00 1.26 +0.06 75 0 14 0
02OCT26 9.00 P 0.00 0.00 0.00 1.37 +0.10 94 0 17 0
02OCT26 9.10 P 0.00 0.00 0.00 1.46 +0.10 84 0 0 0
02OCT26 9.20 P 0.00 0.00 0.00 1.56 +0.10 88 0 0 0
02OCT26 9.30 P 0.00 0.00 0.00 1.66 +0.10 93 0 0 0
02OCT26 9.40 P 0.00 0.00 0.00 1.77 +0.11 113 0 0 0
02OCT26 9.50 P 0.00 0.00 0.00 1.87 +0.11 118 0 0 0
02OCT26 9.60 P 0.00 0.00 0.00 1.96 +0.10 105 0 0 0
02OCT26 9.70 P 0.00 0.00 0.00 2.06 +0.08 109 0 0 0
02OCT26 9.80 P 0.00 0.00 0.00 2.17 +0.11 132 0 0 0
02OCT26 9.90 P 0.00 0.00 0.00 2.27 +0.12 136 0 0 0
02OCT26 10.00 P 0.00 0.00 0.00 2.37 +0.11 140 0 0 0
02OCT26 10.25 P 0.00 0.00 0.00 2.62 +0.12 150 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 2.86 +0.10 139 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 3.12 +0.12 170 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 3.37 +0.11 179 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 3.62 +0.12 188 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 3.87 +0.12 197 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 4.11 +0.11 180 0 0 0
09OCT26 5.70 P 0.00 0.00 0.00 0.01 - 87 0 0 -
09OCT26 5.80 P 0.00 0.00 0.00 0.01 - 83 0 0 -
09OCT26 5.90 P 0.00 0.00 0.00 0.01 - 78 0 0 -
09OCT26 6.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
09OCT26 6.10 P 0.00 0.00 0.00 0.01 - 70 0 0 -
09OCT26 6.20 P 0.00 0.00 0.00 0.01 - 65 0 0 -
09OCT26 6.30 P 0.00 0.00 0.00 0.01 - 61 0 0 -
09OCT26 6.40 P 0.00 0.00 0.00 0.02 - 65 0 0 -
09OCT26 6.50 P 0.00 0.00 0.00 0.03 - 67 0 0 -
09OCT26 6.60 P 0.03 0.03 0.03 0.04 - 67 10 10 -
09OCT26 6.70 P 0.00 0.00 0.00 0.05 - 66 0 0 -
09OCT26 6.80 P 0.00 0.00 0.00 0.06 - 64 0 0 -
09OCT26 6.90 P 0.00 0.00 0.00 0.07 - 61 0 0 -
09OCT26 7.00 P 0.00 0.00 0.00 0.10 - 64 0 0 -
09OCT26 7.10 P 0.00 0.00 0.00 0.12 - 63 0 0 -
09OCT26 7.20 P 0.00 0.00 0.00 0.15 - 63 0 0 -
09OCT26 7.30 P 0.00 0.00 0.00 0.18 - 63 0 0 -
09OCT26 7.40 P 0.00 0.00 0.00 0.23 - 65 0 0 -
09OCT26 7.50 P 0.00 0.00 0.00 0.27 - 64 0 0 -
09OCT26 7.60 P 0.00 0.00 0.00 0.32 - 65 0 0 -
09OCT26 7.70 P 0.00 0.00 0.00 0.38 - 66 0 0 -
09OCT26 7.80 P 0.00 0.00 0.00 0.44 - 67 0 0 -
09OCT26 7.90 P 0.00 0.00 0.00 0.50 - 67 0 0 -
09OCT26 8.00 P 0.00 0.00 0.00 0.57 - 68 0 0 -
09OCT26 8.10 P 0.00 0.00 0.00 0.63 - 66 0 0 -
09OCT26 8.20 P 0.00 0.00 0.00 0.68 - 61 0 0 -
09OCT26 8.30 P 0.00 0.00 0.00 0.77 - 64 0 0 -
09OCT26 8.40 P 0.00 0.00 0.00 0.85 - 64 0 0 -
09OCT26 8.50 P 0.00 0.00 0.00 0.93 - 63 0 0 -
09OCT26 8.60 P 0.00 0.00 0.00 1.02 - 65 0 0 -
09OCT26 8.70 P 0.00 0.00 0.00 1.11 - 65 0 0 -
09OCT26 8.80 P 0.00 0.00 0.00 1.22 - 73 0 0 -
09OCT26 8.90 P 0.00 0.00 0.00 1.31 - 73 0 0 -
09OCT26 9.00 P 0.00 0.00 0.00 1.41 - 77 0 0 -
09OCT26 9.10 P 0.00 0.00 0.00 1.49 - 72 0 0 -
09OCT26 9.20 P 0.00 0.00 0.00 1.59 - 76 0 0 -
09OCT26 9.30 P 0.00 0.00 0.00 1.68 - 74 0 0 -
09OCT26 9.40 P 0.00 0.00 0.00 1.79 - 82 0 0 -
09OCT26 9.50 P 0.00 0.00 0.00 1.87 - 73 0 0 -
09OCT26 9.60 P 0.00 0.00 0.00 1.98 - 83 0 0 -
09OCT26 9.70 P 0.00 0.00 0.00 2.08 - 86 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 0.00 65 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 0.00 66 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 0.00 62 0 90 0
29OCT26 6.25 P 0.00 0.00 0.00 0.08 0.00 61 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.13 +0.01 62 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.19 +0.01 62 0 45 0
29OCT26 7.00 P 0.25 0.25 0.25 0.26 +0.01 61 1 5 +1
29OCT26 7.25 P 0.32 0.32 0.32 0.37 +0.03 63 10 10 +10
29OCT26 7.50 P 0.41 0.48 0.41 0.48 +0.03 63 139 145 +139
29OCT26 7.75 P 0.00 0.00 0.00 0.62 +0.04 64 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 0.77 +0.06 64 0 117 0
29OCT26 8.25 P 0.00 0.00 0.00 0.94 +0.07 65 0 196 0
29OCT26 8.50 P 0.00 0.00 0.00 1.10 +0.05 63 0 45 0
29OCT26 8.75 P 1.24 1.24 1.24 1.32 +0.08 66 1 257 -1
29OCT26 9.00 P 0.00 0.00 0.00 1.52 +0.07 66 0 100 0
29OCT26 9.25 P 0.00 0.00 0.00 1.74 +0.08 68 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.95 +0.08 66 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.19 +0.08 70 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.42 +0.08 70 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.89 +0.10 70 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.38 +0.11 74 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.87 +0.11 77 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.37 +0.11 83 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 0.00 61 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 +0.01 63 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.07 +0.01 62 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.10 0.00 61 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.14 0.00 61 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.20 +0.01 62 0 10 0
27NOV26 6.50 P 0.00 0.00 0.00 0.26 +0.01 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.34 +0.02 61 0 5 0
27NOV26 7.00 P 0.42 0.42 0.42 0.43 +0.01 60 30 42 +30
27NOV26 7.25 P 0.55 0.55 0.55 0.56 +0.05 63 4 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.68 +0.04 62 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 0.82 +0.05 63 0 15 0
27NOV26 8.00 P 0.00 0.00 0.00 0.96 +0.04 62 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 1.10 +0.02 60 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 1.28 +0.03 61 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 1.47 +0.02 62 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 1.69 +0.05 65 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.89 +0.05 65 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.07 +0.03 63 0 15 0
27NOV26 9.75 P 0.00 0.00 0.00 2.27 +0.01 62 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.51 +0.03 65 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.96 +0.04 65 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.42 +0.05 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.88 +0.03 62 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.37 +0.05 63 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 0.00 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 0.00 59 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 0.00 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 0.00 59 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 0.00 58 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 +0.01 58 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 +0.01 58 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 +0.02 59 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 +0.02 58 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 +0.03 59 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 +0.03 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.96 +0.05 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.10 +0.04 60 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 +0.05 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 +0.07 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 +0.04 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 +0.03 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 +0.05 63 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.16 +0.02 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.37 +0.02 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.58 +0.04 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.02 +0.02 60 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.49 +0.04 63 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.95 +0.04 63 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.42 +0.05 64 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 0.00 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 +0.01 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.18 0.00 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.25 +0.01 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.31 +0.01 59 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 +0.01 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 +0.02 58 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.53 +0.01 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.63 +0.02 58 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 0.74 +0.03 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.86 +0.03 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.99 +0.04 58 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 +0.04 59 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.28 +0.05 59 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.43 +0.05 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.59 +0.06 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.75 +0.06 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.93 +0.05 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.11 +0.07 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.30 +0.06 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.49 +0.07 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.69 +0.07 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.89 +0.08 61 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.31 +0.08 62 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.73 +0.08 63 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.17 +0.11 63 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.61 +0.09 63 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.26 +0.01 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.28 0.00 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.31 +0.01 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.38 +0.01 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.45 +0.02 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.53 +0.02 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.62 +0.02 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.72 +0.03 57 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 0.83 +0.03 57 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.94 +0.03 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.07 +0.05 57 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.20 +0.05 57 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.34 +0.05 57 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 1.49 +0.05 57 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 1.65 +0.06 58 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.80 +0.04 57 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 1.98 +0.07 58 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 2.15 +0.06 58 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 2.33 +0.06 58 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.51 +0.06 59 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.70 +0.06 59 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.88 +0.05 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.08 +0.06 59 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.48 +0.07 60 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.89 +0.07 60 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.32 +0.09 61 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.74 +0.08 60 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.36 +0.01 57 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.39 +0.01 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.42 +0.02 57 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.49 +0.01 56 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.60 +0.03 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.69 +0.01 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.77 +0.01 56 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.89 +0.01 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.99 +0.03 56 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.15 +0.02 58 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.27 +0.01 57 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.39 +0.04 57 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.53 +0.02 57 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.68 +0.05 57 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.84 +0.05 57 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.00 +0.05 57 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.17 +0.06 58 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.32 +0.04 57 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.52 +0.05 58 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.71 +0.06 58 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.89 +0.06 59 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.07 +0.05 58 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.27 +0.08 59 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.66 +0.06 59 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.06 +0.06 59 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.47 +0.05 59 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.90 +0.08 60 0 0 0
TOTAL PUT 352 6,374 +139
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$ 25.300
29SEP26 17.00 C 0.00 0.00 0.00 8.33 +0.20 368 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.83 +0.20 344 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.33 +0.20 321 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.83 +0.20 298 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.33 +0.20 276 0 0 -94
29SEP26 19.50 C 0.00 0.00 0.00 5.83 +0.21 254 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.33 +0.20 233 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.30 +0.17 0 0 5 -4
29SEP26 22.00 C 3.34 3.34 3.32 3.30 +0.17 0 6 534 -2
29SEP26 23.00 C 0.00 0.00 0.00 2.30 +0.17 0 0 371 0
29SEP26 24.00 C 0.00 0.00 0.00 1.30 +0.17 0 0 255 0
29SEP26 25.00 C 0.35 0.38 0.33 0.33 +0.08 23 174 851 -36
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3,951 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,524 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 519 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 147 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 170 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 193 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 215 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 235 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 255 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 274 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 292 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.37 +0.20 65 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.87 +0.20 61 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.37 +0.20 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.87 +0.20 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.37 +0.20 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.87 +0.20 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.37 +0.19 39 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.35 +0.17 0 0 0 0
29OCT26 22.00 C 3.21 3.21 3.21 3.36 +0.15 20 4 4 +4
29OCT26 23.00 C 0.00 0.00 0.00 2.38 +0.15 19 0 29 0
29OCT26 24.00 C 0.00 0.00 0.00 1.48 +0.11 19 0 20 0
29OCT26 25.00 C 0.69 0.69 0.63 0.74 +0.05 18 78 148 +55
29OCT26 26.00 C 0.20 0.21 0.19 0.30 +0.01 18 56 476 +32
29OCT26 27.00 C 0.08 0.08 0.05 0.09 -0.01 18 21 363 -1
29OCT26 28.00 C 0.00 0.00 0.00 0.03 0.00 20 0 338 0
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 26 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.37 +0.20 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.87 +0.20 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.37 +0.20 42 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.88 +0.20 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.38 +0.20 37 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.36 +0.18 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.36 +0.15 18 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.38 +0.15 17 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 1.48 +0.09 17 0 60 0
27NOV26 25.00 C 0.75 0.77 0.75 0.76 +0.04 17 12 32 +10
27NOV26 26.00 C 0.32 0.32 0.30 0.34 +0.03 17 11 470 +11
27NOV26 27.00 C 0.00 0.00 0.00 0.13 +0.01 17 0 769 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 0.00 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 8.37 +0.20 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.87 +0.20 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.57 +0.40 61 0 19 0
30DEC26 18.50 C 0.00 0.00 0.00 6.87 +0.20 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.37 +0.20 37 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 5.88 +0.20 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.38 +0.20 32 0 20 0
30DEC26 21.00 C 0.00 0.00 0.00 4.36 +0.18 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.38 +0.16 21 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.44 +0.14 20 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.63 +0.19 20 0 108 0
30DEC26 25.00 C 0.95 0.95 0.95 1.02 +0.18 20 2 45 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.60 +0.15 20 0 253 0
30DEC26 27.00 C 0.00 0.00 0.00 0.33 +0.10 20 0 228 0
30DEC26 28.00 C 0.08 0.08 0.08 0.16 +0.06 19 20 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 +0.04 20 0 171 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 8.37 +0.20 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.87 +0.20 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.57 +0.40 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.87 +0.20 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.37 +0.20 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.89 +0.21 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.38 +0.20 24 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.36 +0.17 17 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.42 +0.06 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.66 +0.12 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 1.95 +0.10 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.39 +0.08 18 0 141 0
30MAR27 26.00 C 0.99 0.99 0.96 0.92 +0.05 18 5 158 -5
30MAR27 27.00 C 0.00 0.00 0.00 0.62 +0.05 18 0 77 0
30MAR27 28.00 C 0.00 0.00 0.00 0.39 +0.03 18 0 170 0
30MAR27 29.00 C 0.00 0.00 0.00 0.24 +0.02 18 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 124 0
30MAR27 31.00 C 0.00 0.00 0.00 0.08 0.00 18 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 0.00 18 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 0.00 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 17 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 8.37 +0.20 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.87 +0.20 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.57 +0.40 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.87 +0.20 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.38 +0.21 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.90 +0.22 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.42 +0.24 21 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.47 +0.13 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.66 +0.12 18 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 2.94 +0.12 18 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.30 +0.05 18 0 52 0
29JUN27 25.00 C 1.79 1.79 1.79 1.77 +0.05 18 30 132 -6
29JUN27 26.00 C 0.00 0.00 0.00 1.30 +0.04 18 0 41 0
29JUN27 27.00 C 0.00 0.00 0.00 0.95 +0.02 18 0 44 0
29JUN27 28.00 C 0.00 0.00 0.00 0.68 -0.03 18 0 154 0
29JUN27 29.00 C 0.47 0.47 0.47 0.48 -0.01 18 29 14 -29
29JUN27 30.00 C 0.00 0.00 0.00 0.33 0.00 18 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.23 0.00 18 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.16 0.00 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.11 0.00 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.07 0.00 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.05 0.00 19 0 8 0
29SEP27 18.00 C 0.00 0.00 0.00 7.57 +0.38 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.88 +0.17 18 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.42 +0.16 18 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.98 +0.17 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.54 +0.15 18 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.81 +0.24 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.94 +0.13 18 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.33 +0.11 19 0 75 0
29SEP27 24.00 C 0.00 0.00 0.00 2.69 +0.18 19 0 0 0
29SEP27 25.00 C 2.13 2.13 2.13 2.11 +0.09 18 30 60 +30
29SEP27 26.00 C 0.00 0.00 0.00 1.66 +0.11 18 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.28 +0.07 18 0 90 0
29SEP27 28.00 C 0.00 0.00 0.00 0.96 +0.04 18 0 55 0
29SEP27 29.00 C 0.00 0.00 0.00 0.72 +0.02 18 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.54 +0.02 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.40 +0.01 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.30 +0.02 18 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.22 +0.02 19 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 2 0
TOTAL CALL 478 17,400 -34
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 278 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 258 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 238 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 219 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 200 0 150 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 163 0 2,549 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1,400 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,575 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,533 0
29SEP26 25.00 P 0.04 0.04 0.03 0.03 -0.08 24 73 2,569 -43
29SEP26 26.00 P 0.69 0.72 0.64 0.70 -0.18 0 4 2,025 -4
29SEP26 27.00 P 1.72 1.72 1.68 1.70 -0.18 0 45 98 -1,092
29SEP26 28.00 P 0.00 0.00 0.00 2.70 -0.18 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.70 -0.18 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.70 -0.18 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.70 -0.18 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.70 -0.20 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.70 -0.20 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.70 -0.20 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.70 -0.20 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.70 -0.20 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.70 -0.20 0 0 0 0
29OCT26 17.00 P 0.01 0.01 0.01 0.01 0.00 57 2 2 +2
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 19.50 P 0.01 0.01 0.01 0.01 0.00 39 125 815 +125
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 714 0
29OCT26 23.00 P 0.07 0.07 0.07 0.03 -0.02 20 5 404 0
29OCT26 24.00 P 0.18 0.19 0.18 0.12 -0.07 19 435 1,692 +102
29OCT26 25.00 P 0.50 0.54 0.50 0.41 -0.13 19 48 1,235 +14
29OCT26 26.00 P 1.20 1.20 1.20 0.96 -0.16 19 100 424 +100
29OCT26 27.00 P 2.11 2.11 2.11 1.75 -0.18 19 40 112 +40
29OCT26 28.00 P 0.00 0.00 0.00 2.70 -0.18 0 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 3.70 -0.18 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.84 -0.19 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.87 -0.19 54 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.90 -0.19 63 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.93 -0.19 70 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.96 -0.19 78 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.99 -0.19 86 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 370 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 116 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 85 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 165 0
27NOV26 23.00 P 0.00 0.00 0.00 0.13 -0.04 18 0 1,082 0
27NOV26 24.00 P 0.00 0.00 0.00 0.37 -0.09 18 0 1,098 0
27NOV26 25.00 P 0.00 0.00 0.00 0.80 -0.12 18 0 966 0
27NOV26 26.00 P 0.00 0.00 0.00 1.45 -0.15 17 0 75 0
27NOV26 27.00 P 0.00 0.00 0.00 2.27 -0.17 17 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.20 -0.18 17 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.18 -0.17 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.16 -0.29 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.16 -0.28 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.16 -0.29 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.15 -0.28 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.18 -0.24 37 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.15 -0.28 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 556 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 +0.03 20 0 895 0
30DEC26 23.00 P 0.29 0.29 0.29 0.29 +0.03 19 7 1,834 0
30DEC26 24.00 P 0.00 0.00 0.00 0.59 +0.02 19 0 2,578 0
30DEC26 25.00 P 0.00 0.00 0.00 1.05 0.00 20 0 442 0
30DEC26 26.00 P 0.00 0.00 0.00 1.67 -0.03 20 0 69 0
30DEC26 27.00 P 0.00 0.00 0.00 2.42 -0.08 20 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.28 -0.12 20 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.21 -0.25 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.18 -0.27 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.17 -0.27 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.17 -0.28 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.16 -0.27 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.19 -0.23 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.17 -0.26 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.15 -0.17 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.17 -0.26 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 112 0
30MAR27 22.00 P 0.35 0.35 0.35 0.25 -0.04 18 12 204 -12
30MAR27 23.00 P 0.00 0.00 0.00 0.48 -0.06 18 0 827 0
30MAR27 24.00 P 0.00 0.00 0.00 0.82 -0.06 18 0 432 0
30MAR27 25.00 P 0.00 0.00 0.00 1.26 -0.11 18 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.84 -0.12 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.55 -0.15 18 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.36 -0.16 18 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.25 -0.26 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.20 -0.27 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.21 -0.23 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.17 -0.28 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.16 -0.27 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.19 -0.23 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.17 -0.26 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.15 -0.17 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 0.03 -0.01 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.09 -0.02 19 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.25 -0.04 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.44 -0.06 19 0 101 0
29JUN27 23.00 P 0.00 0.00 0.00 0.71 -0.08 19 0 148 0
29JUN27 24.00 P 0.00 0.00 0.00 1.08 -0.08 19 0 208 0
29JUN27 25.00 P 0.00 0.00 0.00 1.56 -0.13 19 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 2.12 -0.16 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.76 -0.15 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.53 -0.13 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.35 -0.23 18 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.23 -0.27 18 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.21 -0.24 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.17 -0.28 18 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.16 -0.27 17 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.19 -0.23 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.17 -0.26 24 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 0.08 -0.01 19 0 13 0
29SEP27 19.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 31 0
29SEP27 19.50 P 0.00 0.00 0.00 0.15 -0.02 18 0 10 0
29SEP27 20.00 P 0.31 0.31 0.31 0.21 -0.02 19 1 47 +1
29SEP27 21.00 P 0.47 0.47 0.47 0.36 -0.03 19 1 16 +1
29SEP27 22.00 P 0.00 0.00 0.00 0.57 -0.05 19 0 104 0
29SEP27 23.00 P 0.00 0.00 0.00 0.87 -0.06 19 0 118 0
29SEP27 24.00 P 0.00 0.00 0.00 1.26 -0.08 19 0 412 0
29SEP27 25.00 P 1.73 1.73 1.73 1.74 -0.10 19 2 9 +2
29SEP27 26.00 P 2.23 2.23 2.23 2.25 -0.15 18 25 25 +25
29SEP27 27.00 P 0.00 0.00 0.00 2.90 -0.15 18 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.62 -0.18 18 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.43 -0.23 18 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.29 -0.24 18 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.23 -0.22 18 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.19 -0.26 19 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.17 -0.26 19 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.19 -0.23 22 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.17 -0.26 22 0 0 0
TOTAL PUT 925 34,736 -739
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$ 314.000
29SEP26 200.00 C 0.00 0.00 0.00 114.02 +4.80 256 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 109.02 +4.75 241 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 104.02 +4.75 226 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 99.02 +4.75 211 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 94.02 +4.75 196 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 89.02 +4.75 181 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 84.01 +4.78 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 79.02 +4.74 149 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 74.02 +4.74 128 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 69.02 +4.74 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 64.02 +4.74 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 59.02 +4.74 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 54.02 +4.73 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 49.02 +4.73 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 44.02 +4.73 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 39.02 +4.73 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 34.02 +4.73 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 29.02 +4.72 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 24.02 +4.68 0 0 9 0
29SEP26 295.00 C 0.00 0.00 0.00 19.03 +4.52 42 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 14.07 +4.06 41 0 264 0
29SEP26 310.00 C 5.00 6.00 5.00 5.06 +1.64 39 17 691 -7
29SEP26 320.00 C 1.10 1.11 0.55 0.75 +0.18 41 277 702 -82
29SEP26 330.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 1,108 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,078 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,257 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,035 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,279 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 123 0 910 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,096 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 152 1,000 1,980 +934
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1,648 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 180 0 387 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 193 0 366 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 206 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 219 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 231 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 242 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 254 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 265 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 276 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 286 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 297 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 307 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 317 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 327 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 336 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 345 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 355 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 363 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 372 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 381 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 389 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 398 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 414 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 421 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 429 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 437 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 444 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 451 0 36 0
02OCT26 255.00 C 0.00 0.00 0.00 59.08 - 0 0 0 -
02OCT26 257.50 C 0.00 0.00 0.00 56.59 +4.74 61 0 0 0
02OCT26 260.00 C 0.00 0.00 0.00 54.09 +4.74 57 0 0 0
02OCT26 262.50 C 0.00 0.00 0.00 51.59 +4.74 53 0 0 0
02OCT26 265.00 C 0.00 0.00 0.00 49.09 +4.74 49 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 46.59 +4.73 45 0 0 0
02OCT26 270.00 C 0.00 0.00 0.00 44.09 +4.73 40 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 41.59 +4.73 0 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 39.09 +4.72 0 0 0 0
02OCT26 277.50 C 0.00 0.00 0.00 36.59 +4.71 0 0 0 0
02OCT26 280.00 C 0.00 0.00 0.00 34.09 +4.70 0 0 0 0
02OCT26 282.50 C 0.00 0.00 0.00 31.60 +4.68 35 0 0 0
02OCT26 285.00 C 0.00 0.00 0.00 29.10 +4.63 32 0 0 0
02OCT26 287.50 C 0.00 0.00 0.00 26.61 +4.56 32 0 0 0
02OCT26 290.00 C 0.00 0.00 0.00 24.14 +4.46 33 0 0 0
02OCT26 292.50 C 0.00 0.00 0.00 21.68 +3.79 33 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 19.09 +3.49 0 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 16.71 +3.29 27 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 14.39 +3.02 29 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 10.03 +2.26 30 0 15 0
02OCT26 310.00 C 6.81 6.81 6.81 6.50 +1.56 31 2 46 0
02OCT26 315.00 C 3.78 3.78 3.40 3.83 +0.93 32 46 94 +46
02OCT26 320.00 C 2.18 2.18 1.67 2.02 +0.46 32 81 78 +62
02OCT26 325.00 C 1.16 1.16 0.95 0.94 +0.17 32 41 98 +32
02OCT26 330.00 C 0.63 0.63 0.35 0.39 +0.04 33 9 54 +3
02OCT26 335.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 50 0
02OCT26 340.00 C 0.12 0.12 0.12 0.05 -0.01 33 1 6 +1
02OCT26 345.00 C 0.00 0.00 0.00 0.02 0.00 35 0 6 0
02OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
02OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
02OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 59.23 - 0 0 0 -
09OCT26 257.50 C 0.00 0.00 0.00 56.73 - 0 0 0 -
09OCT26 260.00 C 0.00 0.00 0.00 54.24 - 34 0 0 -
09OCT26 262.50 C 0.00 0.00 0.00 51.74 - 30 0 0 -
09OCT26 265.00 C 0.00 0.00 0.00 49.25 - 33 0 0 -
09OCT26 267.50 C 0.00 0.00 0.00 46.75 - 31 0 0 -
09OCT26 270.00 C 0.00 0.00 0.00 44.26 - 31 0 0 -
09OCT26 272.50 C 0.00 0.00 0.00 41.77 - 31 0 0 -
09OCT26 275.00 C 0.00 0.00 0.00 39.29 - 31 0 0 -
09OCT26 277.50 C 0.00 0.00 0.00 36.82 - 31 0 0 -
09OCT26 280.00 C 0.00 0.00 0.00 34.36 - 31 0 0 -
09OCT26 282.50 C 0.00 0.00 0.00 31.92 - 31 0 0 -
09OCT26 285.00 C 0.00 0.00 0.00 29.51 - 31 0 0 -
09OCT26 287.50 C 0.00 0.00 0.00 27.13 - 31 0 0 -
09OCT26 290.00 C 0.00 0.00 0.00 24.80 - 31 0 0 -
09OCT26 292.50 C 0.00 0.00 0.00 22.52 - 31 0 0 -
09OCT26 295.00 C 0.00 0.00 0.00 20.31 - 31 0 0 -
09OCT26 297.50 C 0.00 0.00 0.00 18.19 - 31 0 0 -
09OCT26 300.00 C 0.00 0.00 0.00 16.11 - 31 0 0 -
09OCT26 305.00 C 0.00 0.00 0.00 12.26 - 30 0 0 -
09OCT26 310.00 C 0.00 0.00 0.00 9.06 - 31 0 0 -
09OCT26 315.00 C 0.00 0.00 0.00 6.41 - 31 0 0 -
09OCT26 320.00 C 4.16 4.16 4.16 4.35 - 31 3 3 -
09OCT26 325.00 C 3.02 3.02 3.02 2.84 - 31 15 15 -
09OCT26 330.00 C 2.10 2.10 1.70 1.78 - 31 20 15 -
09OCT26 335.00 C 1.26 1.26 1.10 1.08 - 31 43 41 -
09OCT26 340.00 C 0.80 0.80 0.67 0.64 - 31 51 40 -
09OCT26 345.00 C 0.42 0.45 0.42 0.35 - 31 14 14 -
09OCT26 350.00 C 0.00 0.00 0.00 0.18 - 31 0 0 -
09OCT26 355.00 C 0.21 0.21 0.16 0.09 - 31 59 59 -
09OCT26 360.00 C 0.00 0.00 0.00 0.05 - 32 0 0 -
09OCT26 365.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
09OCT26 370.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
09OCT26 375.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
09OCT26 380.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
09OCT26 385.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
09OCT26 390.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
09OCT26 395.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
09OCT26 400.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 405.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 410.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29OCT26 260.00 C 0.00 0.00 0.00 54.35 +4.06 0 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 49.97 +4.43 31 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 45.18 +4.29 31 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 40.50 +4.10 31 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 35.95 +3.87 31 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 31.59 +3.60 31 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 27.45 +3.17 31 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 23.57 +2.34 31 0 45 0
29OCT26 300.00 C 0.00 0.00 0.00 19.99 +2.21 31 0 209 0
29OCT26 310.00 C 14.00 14.00 14.00 13.54 +1.28 30 120 396 +120
29OCT26 320.00 C 9.43 9.43 8.32 8.76 +0.78 30 80 1,905 -4
29OCT26 330.00 C 6.00 6.00 5.41 5.41 +0.48 30 185 470 +112
29OCT26 340.00 C 3.07 3.69 3.07 3.27 +0.37 31 142 505 -23
29OCT26 350.00 C 2.18 2.18 1.93 1.84 +0.22 31 15 722 +6
29OCT26 360.00 C 1.15 1.15 1.15 0.96 +0.10 31 10 1,041 0
29OCT26 370.00 C 0.77 0.77 0.66 0.47 +0.03 31 20 542 +10
29OCT26 380.00 C 0.53 0.53 0.40 0.22 +0.01 31 42 571 +10
29OCT26 390.00 C 0.00 0.00 0.00 0.10 0.00 31 0 320 0
29OCT26 400.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 261 0
29OCT26 410.00 C 0.00 0.00 0.00 0.02 0.00 31 0 128 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 34 0 216 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 39 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 41 0 53 0
27NOV26 260.00 C 0.00 0.00 0.00 57.06 +4.40 35 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 52.30 +3.94 34 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 47.98 +3.77 34 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 43.81 +3.58 34 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 39.81 +3.37 34 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 36.00 +3.16 34 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 32.39 +2.93 34 0 15 0
27NOV26 295.00 C 0.00 0.00 0.00 28.99 +1.91 34 0 150 0
27NOV26 300.00 C 0.00 0.00 0.00 25.57 +1.52 33 0 194 0
27NOV26 310.00 C 0.00 0.00 0.00 20.03 +1.34 34 0 270 0
27NOV26 320.00 C 0.00 0.00 0.00 15.28 +1.05 34 0 679 0
27NOV26 330.00 C 11.54 11.67 11.54 11.66 +1.03 34 11 83 +11
27NOV26 340.00 C 8.30 8.30 8.30 8.41 +0.62 34 3 305 0
27NOV26 350.00 C 6.30 6.30 6.30 6.25 +0.65 34 2 312 0
27NOV26 360.00 C 4.75 4.75 4.56 4.40 +0.44 34 8 204 -6
27NOV26 370.00 C 3.39 3.39 3.35 3.04 +0.29 34 30 321 +30
27NOV26 380.00 C 2.46 2.46 2.34 2.07 +0.19 34 4 394 +2
27NOV26 390.00 C 0.00 0.00 0.00 1.38 +0.15 34 0 269 0
27NOV26 400.00 C 1.20 1.33 1.20 0.88 +0.07 34 5 262 +4
27NOV26 410.00 C 0.00 0.00 0.00 0.57 +0.04 34 0 194 0
27NOV26 420.00 C 0.00 0.00 0.00 0.36 +0.02 34 0 266 0
27NOV26 430.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.14 0.00 34 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.09 0.00 34 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.06 0.00 34 0 177 0
30DEC26 200.00 C 0.00 0.00 0.00 115.62 +4.46 36 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 110.79 +4.46 38 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 105.96 +4.43 39 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 101.15 +4.53 39 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 96.33 +4.36 38 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 91.56 +4.38 38 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 86.85 +4.36 38 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 82.15 +4.29 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 77.56 +4.36 37 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 72.99 +4.04 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 68.48 +4.08 36 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 64.08 +3.99 36 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 59.78 +3.81 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 55.67 +4.34 36 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 50.97 +3.49 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 47.10 +3.32 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 43.38 +3.14 34 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 39.84 +2.96 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 36.46 +2.76 34 0 15 0
30DEC26 295.00 C 0.00 0.00 0.00 33.27 +1.65 34 0 30 0
30DEC26 300.00 C 0.00 0.00 0.00 30.12 +1.45 34 0 367 0
30DEC26 310.00 C 24.95 24.95 24.46 24.78 +1.36 34 22 423 0
30DEC26 320.00 C 20.25 20.25 20.00 20.02 +1.10 34 17 782 0
30DEC26 330.00 C 16.14 16.14 16.14 15.99 +0.84 34 15 266 +15
30DEC26 340.00 C 12.57 12.85 12.57 12.69 +0.83 34 62 1,411 +43
30DEC26 350.00 C 10.10 10.10 10.10 10.03 +0.66 34 15 1,370 -15
30DEC26 360.00 C 0.00 0.00 0.00 7.85 +0.60 34 0 493 0
30DEC26 370.00 C 0.00 0.00 0.00 6.05 +0.49 34 0 328 0
30DEC26 380.00 C 4.69 4.69 4.69 4.59 +0.36 34 6 612 0
30DEC26 390.00 C 0.00 0.00 0.00 3.44 +0.26 34 0 2,961 0
30DEC26 400.00 C 0.00 0.00 0.00 2.49 +0.18 34 0 367 0
30DEC26 410.00 C 0.00 0.00 0.00 1.84 +0.13 34 0 485 0
30DEC26 420.00 C 1.60 1.80 1.60 1.34 +0.08 34 20 288 +20
30DEC26 430.00 C 0.00 0.00 0.00 0.98 +0.06 34 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 0.70 +0.03 34 0 328 0
30DEC26 450.00 C 0.00 0.00 0.00 0.51 +0.03 34 0 921 0
30DEC26 460.00 C 1.00 1.00 1.00 0.36 +0.01 34 1 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.26 +0.01 34 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.18 0.00 34 0 122 0
30DEC26 490.00 C 0.00 0.00 0.00 0.13 0.00 34 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.09 0.00 34 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.06 0.00 34 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.04 0.00 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.03 0.00 34 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.02 0.00 34 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 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 40 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 44 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 0.00 118.82 +4.45 41 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 114.20 +4.44 41 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 109.57 +4.39 40 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 105.03 +4.36 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 100.51 +4.30 39 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 96.06 +4.24 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 91.67 +4.17 38 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 87.33 +4.06 38 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 83.09 +3.96 38 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 78.96 +3.91 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 74.90 +3.83 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 70.92 +3.70 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 67.04 +4.32 36 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 63.34 +4.59 36 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 59.70 +4.38 36 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 56.20 +4.18 36 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 51.87 +3.02 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 48.70 +2.89 34 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 45.66 +2.75 34 0 15 0
30MAR27 295.00 C 0.00 0.00 0.00 42.76 +1.76 34 0 48 0
30MAR27 300.00 C 0.00 0.00 0.00 39.90 +1.68 34 0 193 0
30MAR27 310.00 C 34.43 34.43 34.43 35.16 +1.97 35 15 126 +15
30MAR27 320.00 C 0.00 0.00 0.00 30.49 +1.77 35 0 373 0
30MAR27 330.00 C 25.85 25.85 25.85 26.35 +1.59 35 15 150 +15
30MAR27 340.00 C 22.05 22.05 22.05 22.71 +1.42 35 3 926 +3
30MAR27 350.00 C 0.00 0.00 0.00 19.49 +1.12 35 0 113 0
30MAR27 360.00 C 0.00 0.00 0.00 16.05 +0.42 34 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 13.76 +0.50 34 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 12.00 +0.79 35 0 176 0
30MAR27 390.00 C 0.00 0.00 0.00 10.17 +0.72 35 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 8.55 +0.84 35 0 52 0
30MAR27 410.00 C 0.00 0.00 0.00 7.16 +0.70 35 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 5.98 +0.58 35 0 326 0
30MAR27 430.00 C 5.58 5.58 5.58 4.98 +0.35 35 1 71 +1
30MAR27 440.00 C 0.00 0.00 0.00 4.02 +0.28 34 0 1,400 0
30MAR27 450.00 C 0.00 0.00 0.00 3.34 +0.23 34 0 80 0
30MAR27 460.00 C 0.00 0.00 0.00 2.76 +0.18 34 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 2.28 +0.15 34 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 1.88 +0.12 34 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 1.55 +0.10 34 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 1.27 +0.08 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 1.05 +0.07 34 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.86 +0.05 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.70 +0.04 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.57 +0.03 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.47 +0.03 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.38 +0.02 34 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.31 +0.01 34 0 16 0
30MAR27 580.00 C 0.00 0.00 0.00 0.25 +0.01 34 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.21 +0.01 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 26 0
30MAR27 610.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 25 0
30MAR27 620.00 C 0.58 0.58 0.58 0.11 0.00 34 37 53 +37
29JUN27 260.00 C 0.00 0.00 0.00 73.32 +4.38 36 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 69.77 +4.19 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 66.41 +4.12 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 63.10 +4.37 36 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 59.93 +4.18 35 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 56.85 +3.97 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 53.88 +3.76 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 50.44 +1.55 34 0 0 0
29JUN27 300.00 C 48.27 48.27 48.27 48.29 +2.01 35 15 86 +15
29JUN27 310.00 C 0.00 0.00 0.00 42.87 +1.50 34 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 37.42 +0.53 34 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 33.26 +0.47 34 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 30.37 +1.26 34 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 26.86 +1.08 34 0 371 0
29JUN27 360.00 C 0.00 0.00 0.00 23.71 +0.93 34 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 20.88 +0.78 34 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 18.35 +0.65 34 1 59 0
29JUN27 390.00 C 0.00 0.00 0.00 16.10 +0.54 34 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 14.10 +0.84 34 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 12.33 +0.71 34 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 10.77 +0.60 34 0 3 0
29JUN27 430.00 C 0.00 0.00 0.00 9.39 +0.50 34 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 8.18 +0.41 34 0 77 0
29JUN27 450.00 C 0.00 0.00 0.00 7.11 +0.33 34 0 29 0
29JUN27 460.00 C 0.00 0.00 0.00 6.18 +0.27 34 0 45 0
29JUN27 470.00 C 6.50 6.50 6.50 5.37 +0.22 34 2 27 +2
29JUN27 480.00 C 0.00 0.00 0.00 4.66 +0.18 34 0 20 0
29SEP27 260.00 C 0.00 0.00 0.00 78.91 +3.99 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 75.50 +3.88 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 72.01 +3.54 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 68.85 +3.46 35 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 66.05 +3.10 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 62.89 +3.31 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 60.22 +3.38 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 57.54 +3.55 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 55.05 +2.35 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 50.01 +2.12 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 45.36 +1.91 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 41.18 +1.82 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 37.20 +1.60 34 0 1 0
29SEP27 350.00 C 0.00 0.00 0.00 33.44 +1.28 34 0 20 0
29SEP27 360.00 C 0.00 0.00 0.00 30.23 +1.21 34 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 27.86 +1.70 35 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 25.21 +1.66 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 22.78 +1.60 35 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 20.50 +1.46 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 17.91 +1.31 34 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 16.09 +1.20 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 14.46 +1.10 34 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 12.98 +1.01 34 0 8 0
29SEP27 450.00 C 0.00 0.00 0.00 11.64 +0.60 34 0 10 0
TOTAL CALL 2,603 59,628 +1,412
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 280 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 225 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 212 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 199 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 173 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 160 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 148 0 64 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 136 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 124 0 248 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 113 0 101 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 102 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 90 0 193 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,747 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 67 0 229 0
29SEP26 290.00 P 0.07 0.07 0.07 0.01 -0.04 56 1 292 0
29SEP26 295.00 P 0.15 0.15 0.15 0.01 -0.20 45 1 452 -1
29SEP26 300.00 P 0.40 0.40 0.30 0.05 -0.68 42 4 936 -4
29SEP26 310.00 P 1.76 1.91 1.13 1.23 -2.68 42 497 1,844 +90
29SEP26 320.00 P 6.80 8.30 6.50 6.75 -4.55 42 295 1,860 -280
29SEP26 330.00 P 19.00 19.00 15.80 16.02 -5.41 42 32 1,612 -27
29SEP26 340.00 P 28.00 28.00 28.00 26.78 -4.02 113 5 191 -100
29SEP26 350.00 P 0.00 0.00 0.00 36.00 -6.02 0 0 217 0
29SEP26 360.00 P 47.20 47.20 47.00 47.38 -3.42 193 2 1,220 0
29SEP26 370.00 P 0.00 0.00 0.00 56.00 -5.94 0 0 198 0
29SEP26 380.00 P 0.00 0.00 0.00 66.00 -5.94 0 0 34 0
29SEP26 390.00 P 0.00 0.00 0.00 76.72 -4.37 239 0 515 0
29SEP26 400.00 P 86.00 86.00 86.00 88.58 -3.39 342 1,002 365 -651
29SEP26 410.00 P 0.00 0.00 0.00 96.31 -4.49 247 0 531 0
29SEP26 420.00 P 0.00 0.00 0.00 106.89 -3.91 314 0 15 0
29SEP26 430.00 P 0.00 0.00 0.00 116.00 -6.04 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 127.58 -4.46 393 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 136.06 -5.98 266 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 146.00 -6.04 0 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 156.04 -5.89 284 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 167.31 -4.64 454 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 176.47 -5.46 400 0 0 0
29SEP26 500.00 P 188.00 188.00 188.00 186.69 -5.24 440 1 30 0
29SEP26 510.00 P 0.00 0.00 0.00 196.00 -5.93 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 206.71 -5.25 471 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 216.67 -5.25 481 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 226.00 -5.96 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 236.00 -5.94 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 246.00 -6.03 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 256.05 -5.98 409 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 267.57 -4.46 623 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 276.71 -5.32 565 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 286.71 -5.32 577 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 296.00 -5.92 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 306.00 -5.92 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 316.01 -5.91 428 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 326.00 -5.92 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 336.69 -5.26 635 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 346.65 -5.26 641 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 356.73 -5.18 661 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 366.66 -5.23 662 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 376.68 -5.34 675 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 386.70 -5.32 688 0 0 0
02OCT26 255.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
02OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
02OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
02OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
02OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 277.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
02OCT26 280.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
02OCT26 282.50 P 0.00 0.00 0.00 0.01 -0.05 36 0 0 0
02OCT26 285.00 P 0.00 0.00 0.00 0.01 -0.10 34 0 0 0
02OCT26 287.50 P 0.00 0.00 0.00 0.02 -0.17 33 0 0 0
02OCT26 290.00 P 0.22 0.22 0.22 0.04 -0.28 33 1 1 +1
02OCT26 292.50 P 0.00 0.00 0.00 0.08 -0.44 33 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.15 -0.65 33 0 3 0
02OCT26 297.50 P 0.00 0.00 0.00 0.28 -0.89 33 0 16 0
02OCT26 300.00 P 0.00 0.00 0.00 0.49 -1.13 33 0 156 0
02OCT26 305.00 P 1.76 1.76 1.71 1.24 -1.85 33 31 76 +31
02OCT26 310.00 P 3.22 3.31 2.89 2.68 -2.60 33 42 157 +41
02OCT26 315.00 P 5.43 5.43 5.43 5.01 -3.19 34 6 49 0
02OCT26 320.00 P 8.60 8.60 8.60 8.23 -3.57 35 8 91 0
02OCT26 325.00 P 0.00 0.00 0.00 12.24 -4.16 37 0 15 0
02OCT26 330.00 P 16.09 16.09 16.09 16.68 -4.75 39 6 6 +6
02OCT26 335.00 P 21.71 21.71 21.71 21.46 -4.39 43 6 15 +6
02OCT26 340.00 P 0.00 0.00 0.00 26.78 -4.02 57 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 31.00 -4.80 0 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 36.00 -6.02 0 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 41.00 -4.80 0 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 47.38 -3.42 97 0 0 0
02OCT26 365.00 P 0.00 0.00 0.00 51.00 -5.68 0 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 56.05 -5.89 69 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 61.05 -5.63 74 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 66.05 -5.89 78 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 71.05 -5.63 83 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 76.72 -4.96 121 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 81.05 -5.63 92 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 88.58 -3.39 172 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 91.30 -5.37 121 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 96.31 -5.38 126 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 101.30 -5.39 130 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 106.89 -4.80 159 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 111.04 -5.60 116 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
09OCT26 257.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
09OCT26 260.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
09OCT26 262.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
09OCT26 265.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
09OCT26 267.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
09OCT26 270.00 P 0.00 0.00 0.00 0.02 - 33 0 0 -
09OCT26 272.50 P 0.00 0.00 0.00 0.03 - 32 0 0 -
09OCT26 275.00 P 0.00 0.00 0.00 0.04 - 31 0 0 -
09OCT26 277.50 P 0.00 0.00 0.00 0.07 - 32 0 0 -
09OCT26 280.00 P 0.00 0.00 0.00 0.11 - 31 0 0 -
09OCT26 282.50 P 0.00 0.00 0.00 0.17 - 31 0 0 -
09OCT26 285.00 P 0.00 0.00 0.00 0.26 - 31 0 0 -
09OCT26 287.50 P 0.00 0.00 0.00 0.37 - 31 0 0 -
09OCT26 290.00 P 0.00 0.00 0.00 0.55 - 32 0 0 -
09OCT26 292.50 P 0.00 0.00 0.00 0.78 - 31 0 0 -
09OCT26 295.00 P 1.43 1.43 1.43 1.08 - 32 15 15 -
09OCT26 297.50 P 1.93 1.93 1.93 1.46 - 32 15 15 -
09OCT26 300.00 P 2.44 2.44 2.44 1.94 - 32 15 15 -
09OCT26 305.00 P 3.64 3.64 3.50 3.26 - 32 36 24 -
09OCT26 310.00 P 0.00 0.00 0.00 5.09 - 32 0 0 -
09OCT26 315.00 P 0.00 0.00 0.00 7.49 - 32 0 0 -
09OCT26 320.00 P 0.00 0.00 0.00 10.42 - 32 0 0 -
09OCT26 325.00 P 0.00 0.00 0.00 14.00 - 33 0 0 -
09OCT26 330.00 P 0.00 0.00 0.00 17.60 - 31 0 0 -
09OCT26 335.00 P 0.00 0.00 0.00 21.87 - 31 0 0 -
09OCT26 340.00 P 0.00 0.00 0.00 26.78 - 35 0 0 -
09OCT26 345.00 P 0.00 0.00 0.00 31.17 - 31 0 0 -
09OCT26 350.00 P 0.00 0.00 0.00 36.05 - 31 0 0 -
09OCT26 355.00 P 0.00 0.00 0.00 41.00 - 0 0 0 -
09OCT26 360.00 P 0.00 0.00 0.00 47.38 - 60 0 0 -
09OCT26 365.00 P 0.00 0.00 0.00 51.97 - 60 0 0 -
09OCT26 370.00 P 0.00 0.00 0.00 57.05 - 65 0 0 -
09OCT26 375.00 P 0.00 0.00 0.00 62.05 - 69 0 0 -
09OCT26 380.00 P 0.00 0.00 0.00 66.98 - 71 0 0 -
09OCT26 385.00 P 0.00 0.00 0.00 72.05 - 76 0 0 -
09OCT26 390.00 P 0.00 0.00 0.00 77.05 - 80 0 0 -
09OCT26 395.00 P 0.00 0.00 0.00 82.05 - 84 0 0 -
09OCT26 400.00 P 0.00 0.00 0.00 88.58 - 105 0 0 -
09OCT26 405.00 P 0.00 0.00 0.00 92.05 - 91 0 0 -
09OCT26 410.00 P 0.00 0.00 0.00 96.81 - 90 0 0 -
29OCT26 260.00 P 0.00 0.00 0.00 0.16 -0.20 31 0 57 0
29OCT26 265.00 P 0.00 0.00 0.00 0.29 -0.31 31 0 168 0
29OCT26 270.00 P 1.11 1.11 1.11 0.50 -0.45 31 1 174 0
29OCT26 275.00 P 1.39 1.39 1.37 0.82 -0.64 31 25 176 +10
29OCT26 280.00 P 1.86 1.86 1.86 1.28 -0.88 31 2 277 -1
29OCT26 285.00 P 2.60 2.60 2.60 1.93 -1.17 31 15 185 0
29OCT26 290.00 P 3.33 3.46 2.95 2.81 -1.36 31 100 440 +80
29OCT26 295.00 P 4.42 4.42 3.94 3.96 -1.50 31 61 316 0
29OCT26 300.00 P 6.00 6.00 5.20 5.39 -1.81 31 64 520 +56
29OCT26 310.00 P 9.61 9.84 8.80 9.23 -2.32 31 196 823 +175
29OCT26 320.00 P 14.88 15.36 13.90 14.45 -3.31 31 48 1,252 +16
29OCT26 330.00 P 21.54 22.10 21.00 21.21 -3.29 32 44 1,587 -19
29OCT26 340.00 P 28.99 28.99 28.99 28.63 -5.24 31 98 615 -1
29OCT26 350.00 P 0.00 0.00 0.00 37.16 -4.86 31 0 570 0
29OCT26 360.00 P 46.30 46.50 46.30 47.38 -3.73 37 2 719 +1
29OCT26 370.00 P 56.10 56.10 55.75 57.70 -4.24 45 3 344 +3
29OCT26 380.00 P 0.00 0.00 0.00 66.98 -4.96 45 0 20 0
29OCT26 390.00 P 0.00 0.00 0.00 77.05 -4.73 50 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 88.58 -3.39 64 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 96.81 -4.88 57 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 106.89 -4.80 61 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 116.70 -5.34 63 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 127.58 -4.46 75 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 136.69 -5.35 70 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 146.69 -5.35 74 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 1.47 -0.62 34 0 43 0
27NOV26 265.00 P 0.00 0.00 0.00 2.04 -0.85 34 0 20 0
27NOV26 270.00 P 0.00 0.00 0.00 2.75 -0.99 34 0 21 0
27NOV26 275.00 P 0.00 0.00 0.00 3.58 -1.16 34 0 64 0
27NOV26 280.00 P 5.03 5.03 5.03 4.57 -1.43 34 14 71 +7
27NOV26 285.00 P 5.95 5.95 5.95 5.81 -1.51 34 4 34 0
27NOV26 290.00 P 7.25 7.25 7.25 7.20 -1.54 34 4 47 +4
27NOV26 295.00 P 0.00 0.00 0.00 8.81 -1.96 34 0 388 0
27NOV26 300.00 P 10.90 11.02 10.90 10.56 -2.42 34 20 188 0
27NOV26 310.00 P 15.12 15.12 15.12 14.77 -2.16 34 1 474 +1
27NOV26 320.00 P 0.00 0.00 0.00 20.10 -2.37 34 2 1,061 0
27NOV26 330.00 P 26.85 26.85 26.85 26.43 -3.23 34 18 228 +18
27NOV26 340.00 P 0.00 0.00 0.00 33.03 -3.91 34 0 267 0
27NOV26 350.00 P 0.00 0.00 0.00 40.69 -4.17 34 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 48.96 -4.38 34 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 58.46 -4.32 36 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 67.59 -4.42 37 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 77.05 -4.73 38 0 16 0
27NOV26 400.00 P 0.00 0.00 0.00 88.58 -3.39 48 0 23 0
27NOV26 410.00 P 0.00 0.00 0.00 96.81 -4.88 43 0 2 0
27NOV26 420.00 P 0.00 0.00 0.00 106.89 -4.80 46 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 116.81 -5.23 49 0 0 -1
27NOV26 440.00 P 0.00 0.00 0.00 127.58 -4.46 56 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 136.76 -5.28 54 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 146.76 -5.28 57 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.05 -0.04 34 0 166 0
30DEC26 205.00 P 0.00 0.00 0.00 0.08 -0.06 34 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.13 -0.08 34 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.20 -0.11 34 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.29 -0.16 34 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.43 -0.19 34 0 146 0
30DEC26 230.00 P 0.00 0.00 0.00 0.59 -0.28 34 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 0.83 -0.35 34 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 1.12 -0.42 34 0 8 0
30DEC26 245.00 P 0.00 0.00 0.00 1.48 -0.56 34 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 1.96 -0.62 34 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 2.48 -0.83 34 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 3.20 -1.03 34 0 78 0
30DEC26 265.00 P 0.00 0.00 0.00 4.10 -1.14 34 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.10 -1.28 34 0 135 0
30DEC26 275.00 P 0.00 0.00 0.00 6.21 -1.48 34 0 115 0
30DEC26 280.00 P 8.05 8.05 7.86 7.52 -1.66 34 166 358 +166
30DEC26 285.00 P 0.00 0.00 0.00 8.99 -1.50 34 0 164 0
30DEC26 290.00 P 11.00 11.00 11.00 10.61 -1.54 34 5 458 0
30DEC26 295.00 P 0.00 0.00 0.00 12.32 -1.69 34 0 490 0
30DEC26 300.00 P 0.00 0.00 0.00 14.22 -2.36 34 0 625 0
30DEC26 310.00 P 0.00 0.00 0.00 18.59 -2.18 34 0 813 0
30DEC26 320.00 P 24.66 24.66 24.21 23.96 -2.29 34 58 2,283 +58
30DEC26 330.00 P 29.83 29.83 29.83 29.91 -2.53 34 15 508 0
30DEC26 340.00 P 0.00 0.00 0.00 36.52 -3.70 34 0 377 0
30DEC26 350.00 P 0.00 0.00 0.00 43.75 -3.98 34 0 2,498 0
30DEC26 360.00 P 0.00 0.00 0.00 51.53 -4.52 34 0 2,265 0
30DEC26 370.00 P 0.00 0.00 0.00 60.44 -4.11 35 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 69.09 -4.17 35 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 78.15 -4.27 36 0 2,425 0
30DEC26 400.00 P 0.00 0.00 0.00 88.58 -3.39 40 0 1,041 0
30DEC26 410.00 P 0.00 0.00 0.00 96.93 -4.76 37 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 106.89 -4.89 39 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 116.81 -5.23 41 0 148 0
30DEC26 440.00 P 0.00 0.00 0.00 127.58 -6.01 47 0 75 -220
30DEC26 450.00 P 0.00 0.00 0.00 138.14 -3.90 52 0 515 0
30DEC26 460.00 P 0.00 0.00 0.00 146.82 -5.22 48 0 0 -1,012
30DEC26 470.00 P 0.00 0.00 0.00 156.75 -5.18 50 0 500 0
30DEC26 480.00 P 0.00 0.00 0.00 167.31 -4.64 55 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 176.75 -5.18 54 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 186.77 -5.16 56 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 196.69 -5.24 57 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 206.73 -5.23 59 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 216.73 -5.19 61 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 226.73 -5.23 63 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 236.69 -5.25 64 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 246.69 -5.34 66 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 256.69 -5.34 68 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 267.57 -4.46 75 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 276.74 -5.29 71 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 286.74 -5.29 73 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 296.74 -5.18 74 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 306.76 -5.16 76 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 316.69 -5.23 77 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 326.67 -5.25 78 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 336.72 -5.23 80 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 346.65 -5.26 81 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 356.77 -5.14 83 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 366.72 -5.17 84 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 376.73 -5.29 86 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 386.70 -5.32 87 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.68 -0.20 34 0 33 0
30MAR27 205.00 P 0.00 0.00 0.00 0.90 -0.23 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.15 -0.30 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.47 -0.35 34 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 1.85 -0.42 34 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.30 -0.51 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.83 -0.56 34 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.43 -0.70 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 4.29 -0.59 35 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 5.06 -0.79 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 6.06 -0.99 35 0 43 0
30MAR27 255.00 P 0.00 0.00 0.00 7.09 -1.12 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 8.26 -1.30 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 9.60 -1.31 35 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 10.94 -1.59 35 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 12.57 -1.66 35 0 32 0
30MAR27 280.00 P 0.00 0.00 0.00 14.28 -1.44 35 0 26 0
30MAR27 285.00 P 0.00 0.00 0.00 16.03 -1.46 35 0 44 0
30MAR27 290.00 P 0.00 0.00 0.00 18.10 -1.00 35 0 157 0
30MAR27 295.00 P 0.00 0.00 0.00 19.87 -1.30 35 0 304 0
30MAR27 300.00 P 0.00 0.00 0.00 21.98 -1.41 35 0 1,099 0
30MAR27 310.00 P 0.00 0.00 0.00 26.65 -1.93 34 0 887 0
30MAR27 320.00 P 32.75 32.75 32.23 31.58 -2.44 34 245 1,595 +245
30MAR27 330.00 P 0.00 0.00 0.00 37.36 -2.50 34 0 523 0
30MAR27 340.00 P 0.00 0.00 0.00 44.31 -2.06 35 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 51.19 -3.13 35 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 58.42 -3.35 35 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 65.97 -4.25 35 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 73.91 -4.38 35 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 82.13 -4.55 35 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 90.67 -3.94 35 0 100 0
30MAR27 410.00 P 0.00 0.00 0.00 99.37 -4.07 35 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 108.32 -4.22 35 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 117.52 -4.52 35 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 127.58 -6.01 37 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 138.14 -3.90 40 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 146.82 -5.22 38 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 156.75 -5.18 39 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 167.31 -4.64 43 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 176.75 -5.18 42 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 186.77 -5.16 44 0 77 0
30MAR27 510.00 P 0.00 0.00 0.00 196.69 -5.24 45 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 206.73 -5.23 46 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 216.73 -5.19 48 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 226.73 -5.23 49 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 236.69 -5.25 50 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 246.69 -5.34 52 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 256.69 -5.34 53 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 267.57 -4.46 58 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 276.74 -5.29 56 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 286.74 -5.29 57 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 296.74 -5.18 58 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 306.76 -5.16 59 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 12.09 -1.77 34 0 45 0
29JUN27 265.00 P 0.00 0.00 0.00 13.61 -1.96 34 0 15 0
29JUN27 270.00 P 0.00 0.00 0.00 15.31 -1.48 34 0 139 0
29JUN27 275.00 P 0.00 0.00 0.00 17.02 -2.03 34 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 18.84 -1.99 34 0 41 0
29JUN27 285.00 P 0.00 0.00 0.00 20.93 -1.90 34 0 44 0
29JUN27 290.00 P 0.00 0.00 0.00 23.03 -2.15 34 0 35 0
29JUN27 295.00 P 0.00 0.00 0.00 25.15 -1.84 34 0 133 0
29JUN27 300.00 P 27.98 27.98 27.98 27.59 -1.65 34 15 3,715 +15
29JUN27 310.00 P 0.00 0.00 0.00 32.48 -1.49 34 0 80 0
29JUN27 320.00 P 0.00 0.00 0.00 37.42 -2.11 34 0 88 0
29JUN27 330.00 P 0.00 0.00 0.00 43.42 -1.79 34 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 49.60 -1.93 34 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 56.19 -1.25 34 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 63.14 -3.71 34 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 70.42 -3.22 34 1 99 0
29JUN27 380.00 P 0.00 0.00 0.00 77.98 -4.05 34 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 85.81 -4.24 34 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 94.61 -3.66 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 102.20 -3.89 34 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 110.82 -3.86 34 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 119.36 -4.26 34 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 128.28 -5.31 33 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 138.14 -4.01 35 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 147.02 -5.02 34 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 156.75 -5.18 34 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 167.31 -4.64 37 0 5 0
29SEP27 260.00 P 0.00 0.00 0.00 16.33 -1.18 35 0 28 0
29SEP27 265.00 P 0.00 0.00 0.00 17.99 -1.10 35 0 16 0
29SEP27 270.00 P 0.00 0.00 0.00 19.60 -0.85 35 0 17 0
29SEP27 275.00 P 0.00 0.00 0.00 21.41 -1.30 34 0 5 0
29SEP27 280.00 P 0.00 0.00 0.00 23.20 -1.58 34 0 91 0
29SEP27 285.00 P 0.00 0.00 0.00 25.23 -1.44 34 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 27.23 -1.53 34 0 185 0
29SEP27 295.00 P 0.00 0.00 0.00 29.34 -1.62 34 0 101 0
29SEP27 300.00 P 0.00 0.00 0.00 31.56 -1.46 34 0 414 0
29SEP27 310.00 P 0.00 0.00 0.00 36.42 -1.52 34 0 76 0
29SEP27 320.00 P 0.00 0.00 0.00 41.64 -1.65 34 0 28 0
29SEP27 330.00 P 0.00 0.00 0.00 47.39 -1.71 34 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 53.50 -1.84 34 0 98 0
29SEP27 350.00 P 0.00 0.00 0.00 59.85 -2.29 33 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 66.82 -3.45 34 0 8 0
29SEP27 370.00 P 0.00 0.00 0.00 73.84 -3.71 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 81.91 -3.16 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 89.53 -3.35 34 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 97.37 -3.52 34 0 4 0
29SEP27 410.00 P 0.00 0.00 0.00 105.48 -3.66 34 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 112.76 -4.73 33 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 121.51 -3.90 33 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 130.17 -4.78 33 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 139.84 -3.42 34 0 4 0
TOTAL PUT 3,248 72,090 -1,287
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$ 73.700
29SEP26 55.00 C 0.00 0.00 0.00 18.70 -3.01 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.20 -3.01 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.70 -3.02 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.21 -3.01 117 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.71 -3.01 91 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.21 -3.03 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.77 -3.04 63 0 0 0
29SEP26 72.50 C 1.59 1.59 1.59 1.65 -2.92 60 4 4 +4
29SEP26 75.00 C 1.06 1.06 0.46 0.47 -2.17 63 98 84 +84
29SEP26 77.50 C 0.56 0.56 0.49 0.08 -1.26 65 56 157 +56
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.57 68 0 56 0
29SEP26 82.50 C 0.23 0.23 0.23 0.01 -0.20 89 16 23 -9
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.06 110 0 955 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 129 0 690 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 148 0 709 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 165 0 91 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 183 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 199 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 215 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 230 0 95 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 245 0 180 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 259 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 287 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 300 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 16.72 - 77 0 0 -
02OCT26 58.00 C 0.00 0.00 0.00 15.72 -3.01 70 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 14.72 -3.02 63 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 13.72 -3.02 54 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 12.72 -3.03 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 11.73 -3.01 66 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 10.74 -3.01 66 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 9.75 -3.01 63 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 8.78 -2.99 64 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 7.82 -2.98 64 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 6.89 -2.95 64 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 5.99 -2.91 64 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 5.14 -2.84 64 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 4.34 -2.75 64 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 3.54 -2.71 61 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 2.96 -2.48 65 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 2.37 -2.32 64 0 0 0
02OCT26 74.00 C 1.78 1.78 1.78 1.87 -2.11 65 6 6 +6
02OCT26 75.00 C 1.87 1.87 0.76 1.38 -1.97 62 50 50 +50
02OCT26 76.00 C 0.00 0.00 0.00 1.09 -1.70 64 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.82 -1.41 65 0 4 0
02OCT26 78.00 C 0.00 0.00 0.00 0.59 -1.28 65 0 0 0
02OCT26 79.00 C 0.98 0.98 0.86 0.42 -1.08 65 30 1 0
02OCT26 80.00 C 0.00 0.00 0.00 0.29 -0.86 64 0 4 0
02OCT26 81.00 C 0.67 0.67 0.64 0.20 -0.75 65 30 30 +30
02OCT26 82.00 C 0.46 0.46 0.46 0.13 -0.60 64 15 32 +15
02OCT26 83.00 C 0.39 0.39 0.39 0.09 -0.46 65 15 15 +15
02OCT26 84.00 C 0.00 0.00 0.00 0.06 -0.36 65 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.04 -0.27 66 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.03 -0.19 67 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.02 -0.14 68 0 30 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 -0.11 66 0 15 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 -0.07 70 0 15 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.05 74 0 45 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 19 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 16.77 - 61 0 0 -
09OCT26 58.00 C 0.00 0.00 0.00 15.79 - 63 0 0 -
09OCT26 59.00 C 0.00 0.00 0.00 14.91 - 75 0 0 -
09OCT26 60.00 C 0.00 0.00 0.00 13.89 - 68 0 0 -
09OCT26 61.00 C 0.00 0.00 0.00 12.87 - 62 0 0 -
09OCT26 62.00 C 0.00 0.00 0.00 11.93 - 62 0 0 -
09OCT26 63.00 C 0.00 0.00 0.00 11.00 - 62 0 0 -
09OCT26 64.00 C 0.00 0.00 0.00 10.09 - 62 0 0 -
09OCT26 65.00 C 0.00 0.00 0.00 9.21 - 62 0 0 -
09OCT26 66.00 C 0.00 0.00 0.00 8.36 - 62 0 0 -
09OCT26 67.00 C 0.00 0.00 0.00 7.55 - 62 0 0 -
09OCT26 68.00 C 0.00 0.00 0.00 6.77 - 62 0 0 -
09OCT26 69.00 C 0.00 0.00 0.00 6.03 - 62 0 0 -
09OCT26 70.00 C 0.00 0.00 0.00 5.19 - 58 0 0 -
09OCT26 71.00 C 0.00 0.00 0.00 4.66 - 61 0 0 -
09OCT26 72.00 C 0.00 0.00 0.00 4.06 - 61 0 0 -
09OCT26 73.00 C 0.00 0.00 0.00 3.52 - 61 0 0 -
09OCT26 74.00 C 0.00 0.00 0.00 3.04 - 61 0 0 -
09OCT26 75.00 C 2.97 2.97 2.34 2.56 - 60 25 25 -
09OCT26 76.00 C 0.00 0.00 0.00 2.21 - 61 0 0 -
09OCT26 77.00 C 0.00 0.00 0.00 1.87 - 61 0 0 -
09OCT26 78.00 C 0.00 0.00 0.00 1.57 - 62 0 0 -
09OCT26 79.00 C 0.00 0.00 0.00 1.33 - 62 0 0 -
09OCT26 80.00 C 1.10 1.10 1.10 1.12 - 63 6 6 -
09OCT26 81.00 C 0.00 0.00 0.00 0.93 - 63 0 0 -
09OCT26 82.00 C 1.52 1.52 1.52 0.76 - 63 13 13 -
09OCT26 83.00 C 1.30 1.30 1.30 0.62 - 63 15 15 -
09OCT26 84.00 C 0.00 0.00 0.00 0.50 - 63 0 0 -
09OCT26 85.00 C 0.81 0.81 0.81 0.40 - 63 15 15 -
09OCT26 86.00 C 0.00 0.00 0.00 0.32 - 63 0 0 -
09OCT26 87.00 C 0.00 0.00 0.00 0.25 - 62 0 0 -
09OCT26 88.00 C 0.00 0.00 0.00 0.20 - 63 0 0 -
09OCT26 89.00 C 0.00 0.00 0.00 0.15 - 62 0 0 -
09OCT26 90.00 C 0.00 0.00 0.00 0.12 - 62 0 0 -
09OCT26 91.00 C 0.00 0.00 0.00 0.09 - 62 0 0 -
09OCT26 92.00 C 0.00 0.00 0.00 0.07 - 62 0 0 -
09OCT26 93.00 C 0.00 0.00 0.00 0.06 - 63 0 0 -
09OCT26 94.00 C 0.00 0.00 0.00 0.05 - 64 0 0 -
09OCT26 95.00 C 0.00 0.00 0.00 0.04 - 64 0 0 -
09OCT26 96.00 C 0.00 0.00 0.00 0.03 - 64 0 0 -
09OCT26 97.00 C 0.00 0.00 0.00 0.02 - 63 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 18.74 -3.11 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.71 -2.56 59 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.56 -2.44 61 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.42 -2.56 59 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.49 -2.66 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.73 -2.52 59 0 0 0
29OCT26 70.00 C 7.31 7.31 7.31 7.17 -2.20 59 15 15 +15
29OCT26 72.50 C 0.00 0.00 0.00 5.70 -2.25 58 0 12 0
29OCT26 75.00 C 0.00 0.00 0.00 4.49 -1.93 58 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 3.67 -1.57 60 0 21 0
29OCT26 80.00 C 2.82 2.82 2.82 2.81 -1.45 59 50 385 +50
29OCT26 82.50 C 0.00 0.00 0.00 2.20 -1.22 60 0 54 0
29OCT26 85.00 C 2.20 2.20 2.20 1.66 -1.08 60 1 18 0
29OCT26 87.50 C 0.00 0.00 0.00 1.27 -0.95 60 0 201 0
29OCT26 90.00 C 1.11 1.11 1.11 0.94 -0.78 60 8 56 0
29OCT26 92.50 C 0.00 0.00 0.00 0.67 -0.66 59 0 35 0
29OCT26 95.00 C 0.00 0.00 0.00 0.49 -0.52 59 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.36 -0.38 60 0 67 0
29OCT26 100.00 C 0.50 0.50 0.50 0.26 -0.30 60 20 196 0
29OCT26 102.50 C 0.40 0.40 0.32 0.18 -0.24 60 145 125 +90
29OCT26 105.00 C 0.00 0.00 0.00 0.13 -0.18 60 0 140 0
29OCT26 107.50 C 0.00 0.00 0.00 0.09 -0.15 60 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.07 -0.10 61 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.05 -0.08 61 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.03 -0.06 60 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.02 -0.05 59 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.59 -2.93 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.78 -2.51 61 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.81 -2.47 61 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.03 -2.30 61 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.34 -2.19 62 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.61 -2.52 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.26 -2.32 61 0 18 0
27NOV26 72.50 C 0.00 0.00 0.00 8.01 -1.92 61 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 6.85 -1.89 61 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 5.91 -1.66 61 0 15 0
27NOV26 80.00 C 5.06 5.06 5.06 5.05 -1.52 61 7 142 +7
27NOV26 82.50 C 0.00 0.00 0.00 4.30 -1.38 62 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 3.67 -1.24 62 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 3.12 -1.12 62 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 2.63 -1.03 62 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 2.19 -0.98 62 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 1.77 -0.91 61 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 1.47 -0.73 62 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 1.21 -0.65 61 0 29 0
27NOV26 102.50 C 0.00 0.00 0.00 1.00 -0.56 61 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 0.82 -0.49 61 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 0.68 -0.42 62 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.55 -0.37 61 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.45 -0.32 61 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.38 -0.26 62 0 5 0
27NOV26 117.50 C 0.00 0.00 0.00 0.31 -0.22 62 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 20.54 -2.96 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.61 -2.65 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.04 -2.32 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.37 -2.08 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.90 -1.91 61 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 12.45 -1.82 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.93 -1.94 60 0 0 0
30DEC26 72.50 C 9.85 9.85 9.85 9.75 -1.99 60 315 315 +315
30DEC26 75.00 C 0.00 0.00 0.00 8.68 -1.81 60 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 7.71 -1.71 61 0 19 0
30DEC26 80.00 C 0.00 0.00 0.00 6.83 -1.60 61 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 6.03 -1.51 61 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 5.32 -1.40 61 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 4.69 -1.29 61 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 4.13 -1.18 61 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 3.70 -1.02 62 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 3.14 -1.12 61 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 2.74 -0.92 61 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.39 -0.83 61 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 2.08 -0.76 61 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.81 -0.68 61 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.57 -0.62 61 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 1.36 -0.56 61 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.18 -0.50 61 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 1.02 -0.45 61 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 0.89 -0.40 61 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 23.63 -2.62 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.00 -2.47 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.47 -2.42 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.02 -2.32 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.66 -1.70 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.09 -1.94 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.06 -2.09 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.97 -1.94 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.96 -1.88 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.96 -1.87 62 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 11.14 -1.74 63 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 10.35 -1.66 63 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 9.62 -1.57 63 0 3,621 0
30MAR27 87.50 C 0.00 0.00 0.00 8.92 -1.50 64 0 3,163 0
30MAR27 90.00 C 8.04 8.04 8.04 8.24 -1.46 63 30 1,790 +30
30MAR27 92.50 C 0.00 0.00 0.00 7.64 -1.40 64 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 7.14 -0.90 64 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 6.59 -1.16 64 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 6.09 -0.92 64 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 5.62 -0.90 64 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 5.18 -0.95 64 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 4.79 -0.95 64 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 4.42 -0.91 64 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 3.96 -1.02 63 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 3.76 -0.89 64 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 3.47 -0.84 64 0 255 0
29JUN27 55.00 C 0.00 0.00 0.00 26.05 -2.71 64 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.59 -2.62 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.20 -2.53 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.89 -2.43 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.65 -2.34 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.47 -2.22 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.36 -2.14 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.31 -2.07 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.31 -2.02 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.38 -1.93 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.50 -1.83 64 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 13.73 -1.45 64 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 12.94 -1.41 64 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 12.12 -1.48 64 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 11.47 -1.45 64 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 11.03 -1.46 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.19 -1.42 64 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 9.79 -1.24 65 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 9.26 -1.24 65 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 8.79 -1.17 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 8.31 -1.17 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.84 -1.18 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 7.19 -1.40 64 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 6.79 -1.39 64 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 6.41 -1.38 64 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 6.05 -1.33 64 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 28.32 -2.55 65 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 26.98 -2.65 65 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 25.70 -2.57 65 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.34 -2.63 64 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 23.17 -2.57 64 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 22.07 -2.50 64 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 21.21 -2.25 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 20.20 -2.20 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 19.29 -2.11 65 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 18.37 -2.08 65 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 17.54 -2.02 65 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 16.62 -1.89 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 15.89 -1.82 65 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 15.19 -1.77 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 14.70 -1.55 66 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 13.98 -1.59 65 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.56 -1.40 66 0 1 0
29SEP27 97.50 C 0.00 0.00 0.00 12.77 -1.58 65 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 12.25 -1.43 66 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 11.75 -1.35 66 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 11.28 -1.26 66 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 10.83 -1.18 66 0 2 0
TOTAL CALL 985 29,120 +758
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 156 0 145 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 128 0 375 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 100 0 97 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 401 0
29SEP26 70.00 P 0.16 0.16 0.16 0.07 -0.03 65 30 88 0
29SEP26 72.50 P 0.45 0.63 0.45 0.51 +0.15 65 65 181 +12
29SEP26 75.00 P 1.96 2.06 1.96 1.84 +0.84 68 100 175 -36
29SEP26 77.50 P 3.01 3.09 3.01 3.87 +1.66 64 28 656 0
29SEP26 80.00 P 0.00 0.00 0.00 6.30 +2.43 0 0 280 0
29SEP26 82.50 P 0.00 0.00 0.00 8.80 +2.81 0 0 202 0
29SEP26 85.00 P 0.00 0.00 0.00 11.30 +2.95 0 0 279 0
29SEP26 87.50 P 0.00 0.00 0.00 13.80 +2.99 0 0 1,145 0
29SEP26 90.00 P 0.00 0.00 0.00 16.62 +3.32 255 0 91 -15
29SEP26 92.50 P 0.00 0.00 0.00 19.12 +3.32 281 0 0 -45
29SEP26 95.00 P 0.00 0.00 0.00 21.49 +3.19 277 0 0 -15
29SEP26 97.50 P 0.00 0.00 0.00 23.80 +3.00 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.30 +3.00 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.80 +3.00 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.30 +3.00 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.12 +3.32 416 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.62 +3.32 436 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.12 +3.32 455 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.30 +3.00 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.80 +3.00 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 72 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 0.02 0.00 66 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.06 +0.02 65 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.10 +0.03 64 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.17 +0.06 64 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.27 +0.11 64 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.43 +0.18 65 0 4 0
02OCT26 70.00 P 0.00 0.00 0.00 0.63 +0.27 65 0 31 0
02OCT26 71.00 P 0.67 1.05 0.67 0.91 +0.39 65 53 60 +45
02OCT26 72.00 P 0.91 0.92 0.91 1.26 +0.54 65 30 45 +15
02OCT26 73.00 P 1.60 1.60 1.60 1.69 +0.72 66 100 104 +100
02OCT26 74.00 P 0.00 0.00 0.00 2.20 +0.90 66 0 0 0
02OCT26 75.00 P 2.79 2.79 2.79 2.78 +1.10 66 30 60 +15
02OCT26 76.00 P 0.00 0.00 0.00 3.43 +1.30 67 0 30 0
02OCT26 77.00 P 0.00 0.00 0.00 4.08 +1.44 64 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 4.85 +1.63 64 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 5.69 +1.82 64 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 6.56 +2.02 64 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 7.47 +2.28 64 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 8.41 +2.44 64 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 9.37 +2.57 64 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 10.34 +2.67 64 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 11.32 +2.76 64 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 12.31 +2.83 65 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 13.30 +2.88 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 14.30 +2.92 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 15.30 +2.95 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 16.62 +3.29 129 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 17.30 +2.99 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 18.30 +2.99 0 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 19.30 +3.00 0 0 2 0
02OCT26 94.00 P 0.00 0.00 0.00 20.30 +3.00 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 21.49 +3.19 140 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 22.30 +3.00 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 23.30 +3.00 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 24.30 +3.00 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 25.30 +3.00 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 26.30 +3.00 0 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 27.30 +3.00 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.02 - 62 0 0 -
09OCT26 58.00 P 0.00 0.00 0.00 0.04 - 64 0 0 -
09OCT26 59.00 P 0.00 0.00 0.00 0.06 - 64 0 0 -
09OCT26 60.00 P 0.00 0.00 0.00 0.08 - 62 0 0 -
09OCT26 61.00 P 0.00 0.00 0.00 0.12 - 62 0 0 -
09OCT26 62.00 P 0.00 0.00 0.00 0.17 - 62 0 0 -
09OCT26 63.00 P 0.00 0.00 0.00 0.25 - 63 0 0 -
09OCT26 64.00 P 0.00 0.00 0.00 0.34 - 62 0 0 -
09OCT26 65.00 P 0.00 0.00 0.00 0.47 - 63 0 0 -
09OCT26 66.00 P 0.00 0.00 0.00 0.62 - 63 0 0 -
09OCT26 67.00 P 0.00 0.00 0.00 0.81 - 63 0 0 -
09OCT26 68.00 P 0.95 0.95 0.95 1.04 - 63 1 1 -
09OCT26 69.00 P 0.00 0.00 0.00 1.31 - 63 0 0 -
09OCT26 70.00 P 0.00 0.00 0.00 1.64 - 63 0 0 -
09OCT26 71.00 P 1.14 1.14 1.14 1.98 - 63 15 15 -
09OCT26 72.00 P 0.00 0.00 0.00 2.39 - 63 0 0 -
09OCT26 73.00 P 0.00 0.00 0.00 2.85 - 63 0 0 -
09OCT26 74.00 P 0.00 0.00 0.00 3.36 - 63 0 0 -
09OCT26 75.00 P 0.00 0.00 0.00 3.92 - 63 0 0 -
09OCT26 76.00 P 0.00 0.00 0.00 4.53 - 63 0 0 -
09OCT26 77.00 P 0.00 0.00 0.00 5.19 - 63 0 0 -
09OCT26 78.00 P 0.00 0.00 0.00 5.83 - 62 0 0 -
09OCT26 79.00 P 0.00 0.00 0.00 6.56 - 62 0 0 -
09OCT26 80.00 P 0.00 0.00 0.00 7.34 - 62 0 0 -
09OCT26 81.00 P 0.00 0.00 0.00 8.14 - 62 0 0 -
09OCT26 82.00 P 0.00 0.00 0.00 8.97 - 62 0 0 -
09OCT26 83.00 P 0.00 0.00 0.00 9.84 - 62 0 0 -
09OCT26 84.00 P 0.00 0.00 0.00 10.72 - 62 0 0 -
09OCT26 85.00 P 0.00 0.00 0.00 11.63 - 62 0 0 -
09OCT26 86.00 P 0.00 0.00 0.00 12.55 - 62 0 0 -
09OCT26 87.00 P 0.00 0.00 0.00 13.49 - 62 0 0 -
09OCT26 88.00 P 0.00 0.00 0.00 14.49 - 65 0 0 -
09OCT26 89.00 P 0.00 0.00 0.00 15.45 - 66 0 0 -
09OCT26 90.00 P 0.00 0.00 0.00 16.73 - 84 0 0 -
09OCT26 91.00 P 0.00 0.00 0.00 17.73 - 88 0 0 -
09OCT26 92.00 P 0.00 0.00 0.00 18.57 - 83 0 0 -
09OCT26 93.00 P 0.00 0.00 0.00 19.63 - 89 0 0 -
09OCT26 94.00 P 0.00 0.00 0.00 20.66 - 94 0 0 -
09OCT26 95.00 P 0.00 0.00 0.00 21.59 - 93 0 0 -
09OCT26 96.00 P 0.00 0.00 0.00 22.63 - 98 0 0 -
09OCT26 97.00 P 0.00 0.00 0.00 23.62 - 101 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 0.21 +0.05 60 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.39 +0.08 60 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 0.67 +0.14 60 0 1 0
29OCT26 62.50 P 0.00 0.00 0.00 1.10 +0.24 60 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 1.68 +0.36 60 0 151 0
29OCT26 67.50 P 2.53 2.53 2.53 2.44 +0.51 60 6 46 0
29OCT26 70.00 P 0.00 0.00 0.00 3.40 +0.69 61 0 144 0
29OCT26 72.50 P 0.00 0.00 0.00 4.57 +0.94 61 0 179 0
29OCT26 75.00 P 4.90 6.00 4.90 5.92 +1.16 61 16 104 0
29OCT26 77.50 P 0.00 0.00 0.00 7.41 +1.33 61 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 8.96 +1.30 59 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 10.80 +1.75 59 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 12.76 +1.92 59 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 15.12 +2.36 64 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 17.29 +2.07 64 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 19.50 +2.17 64 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 21.95 +2.49 68 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 24.48 +2.75 73 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.86 +2.81 75 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 29.25 +2.85 76 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.65 +3.19 77 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.16 +3.27 82 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 36.63 +3.29 84 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.12 +3.30 87 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.61 +3.31 90 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.11 +3.31 94 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.95 +0.17 62 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 1.37 +0.23 62 0 10 0
27NOV26 60.00 P 0.00 0.00 0.00 1.92 +0.33 62 0 120 0
27NOV26 62.50 P 0.00 0.00 0.00 2.61 +0.45 62 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 3.44 +0.57 63 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 4.39 +0.69 63 0 13 0
27NOV26 70.00 P 5.07 5.08 5.07 5.47 +0.85 63 75 96 +75
27NOV26 72.50 P 0.00 0.00 0.00 6.70 +1.01 63 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 8.07 +1.16 63 0 235 0
27NOV26 77.50 P 0.00 0.00 0.00 9.58 +1.30 63 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 11.11 +1.33 62 0 55 0
27NOV26 82.50 P 12.62 12.62 12.62 12.87 +1.42 63 15 113 0
27NOV26 85.00 P 0.00 0.00 0.00 14.78 +1.55 63 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 16.74 +1.63 64 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 18.78 +1.77 64 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 20.87 +2.01 65 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 23.02 +1.97 65 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 25.18 +2.15 65 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 27.48 +2.21 66 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.74 +2.19 66 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 32.09 +2.85 67 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 34.44 +2.90 67 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 36.81 +2.95 67 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.46 +3.23 74 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 41.87 +3.25 74 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 44.30 +3.27 75 0 0 0
30DEC26 55.00 P 1.95 1.95 1.95 1.80 +0.28 62 2 44 +2
30DEC26 57.50 P 0.00 0.00 0.00 2.37 +0.33 62 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.10 +0.46 62 0 0 0
30DEC26 62.50 P 3.82 3.82 3.82 3.86 +0.49 61 15 15 +15
30DEC26 65.00 P 4.63 4.63 4.63 4.75 +0.60 61 12 502 +12
30DEC26 67.50 P 0.00 0.00 0.00 5.79 +0.74 61 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 6.97 +0.88 61 0 104 0
30DEC26 72.50 P 0.00 0.00 0.00 8.27 +1.01 62 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 9.69 +1.13 62 0 73 0
30DEC26 77.50 P 0.00 0.00 0.00 11.21 +1.25 62 0 43 0
30DEC26 80.00 P 0.00 0.00 0.00 12.72 +1.29 62 0 35 0
30DEC26 82.50 P 0.00 0.00 0.00 14.57 +1.36 63 0 375 0
30DEC26 85.00 P 0.00 0.00 0.00 16.25 +1.32 62 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 18.23 +1.55 63 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 20.07 +1.49 63 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 22.07 +1.59 63 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 24.24 +1.72 64 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 26.41 +1.84 65 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 28.57 +1.87 65 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.73 +1.84 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.95 +1.86 65 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.21 +1.94 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.51 +2.87 66 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.01 +2.15 68 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.40 +3.19 69 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.76 +2.49 70 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.26 +0.43 64 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.08 +0.47 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.97 +0.54 63 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 6.96 +0.62 63 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 8.06 +0.71 63 0 83 0
30MAR27 67.50 P 0.00 0.00 0.00 9.25 +0.80 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 10.54 +0.90 63 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 11.92 +0.99 63 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 13.38 +1.08 63 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 14.95 +1.19 63 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 16.44 +1.15 63 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 18.11 +0.93 63 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 19.86 +0.99 63 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 21.67 +1.03 64 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 23.52 +1.11 64 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 25.40 +1.21 64 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 27.43 +1.34 65 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 29.45 +2.17 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.06 +1.08 63 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 33.10 +1.93 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.72 +2.52 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.92 +2.69 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 39.42 +2.14 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 41.59 +2.17 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 43.76 +2.18 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 46.00 +2.26 63 0 0 0
29JUN27 55.00 P 6.35 6.35 6.35 6.27 +0.40 64 22 22 +22
29JUN27 57.50 P 0.00 0.00 0.00 7.21 +0.46 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 8.24 +0.35 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 9.36 +0.35 64 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 10.56 +0.54 64 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 11.84 +0.64 64 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 13.20 +0.77 64 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 14.64 +0.90 64 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 16.14 +0.97 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 17.89 +1.25 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 19.39 +0.93 64 0 302 0
29JUN27 82.50 P 0.00 0.00 0.00 21.05 +0.87 65 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 22.78 +1.15 65 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 24.71 +1.24 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 26.08 +0.84 64 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 27.87 +0.83 64 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 29.78 +0.89 64 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.69 +1.24 64 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.61 +1.25 64 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 35.54 +1.24 64 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 37.57 +1.30 64 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 39.63 +1.36 64 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 41.69 +1.45 64 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 43.75 +1.40 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 45.83 +1.42 64 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 48.00 +1.50 64 0 0 0
29SEP27 55.00 P 7.80 7.80 7.80 8.03 +0.62 65 1 2 +1
29SEP27 57.50 P 0.00 0.00 0.00 9.08 +0.51 64 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 10.22 +0.45 64 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 11.52 +0.64 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.69 +0.13 64 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 14.12 +0.77 64 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.52 +0.33 64 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 16.93 +0.78 64 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 18.53 +0.94 65 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 20.14 +1.05 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.77 +1.06 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.40 +1.08 65 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 25.26 +1.27 66 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 27.03 +1.45 66 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 28.84 +1.48 66 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 30.69 +1.56 66 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 32.57 +1.65 66 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 34.48 +1.77 66 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 36.41 +1.90 66 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 38.37 +1.92 66 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 40.36 +1.97 66 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 42.36 +2.03 67 0 0 0
TOTAL PUT 616 26,675 +203
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$ 194.100
29SEP26 170.00 C 0.00 0.00 0.00 24.13 -21.93 99 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 21.65 -21.91 98 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 19.20 -21.86 99 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 16.79 -21.77 100 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 14.44 -21.63 99 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 12.20 -21.38 100 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 10.08 -21.03 100 0 0 0
29SEP26 187.50 C 8.20 8.20 8.20 8.20 -20.44 102 12 12 +12
29SEP26 190.00 C 8.88 8.88 8.88 6.41 -19.79 100 14 14 +14
29SEP26 192.50 C 6.30 6.30 6.30 4.77 -19.02 96 15 15 +15
29SEP26 195.00 C 5.19 5.19 5.19 3.64 -17.79 100 7 15 +7
29SEP26 197.50 C 4.36 4.36 3.21 2.63 -16.50 100 10 15 +2
29SEP26 200.00 C 1.91 1.91 1.91 1.83 -15.07 100 12 10 +6
29SEP26 205.00 C 1.60 1.60 0.97 0.83 -11.95 101 13 26 +7
29SEP26 210.00 C 0.60 0.75 0.60 0.32 -8.60 100 30 39 +25
29SEP26 215.00 C 0.80 0.80 0.20 0.11 -5.97 101 55 77 +37
29SEP26 220.00 C 0.55 0.55 0.40 0.03 -3.88 99 21 199 -6
29SEP26 225.00 C 0.00 0.00 0.00 0.01 -2.35 102 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 -1.37 116 0 56 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.75 129 0 21 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.37 141 0 39 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 -0.17 154 0 45 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.07 166 0 29 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.02 177 0 18 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 189 0 15 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 200 0 22 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 210 0 11 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 221 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 231 0 41 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 241 0 23 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 251 0 43 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 261 0 49 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 270 0 61 0
02OCT26 150.00 C 0.00 0.00 0.00 44.10 -21.99 0 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 41.66 -21.93 81 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 39.17 -21.92 81 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 36.69 -21.90 82 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 34.21 -21.88 80 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 31.76 -21.84 82 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 29.32 -21.78 81 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 26.92 -21.69 81 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 24.55 -21.57 81 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 22.25 -21.39 81 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 20.01 -21.15 81 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 17.85 -20.85 81 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 15.80 -20.45 81 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 13.85 -19.97 81 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 11.76 -19.67 77 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 10.20 -18.87 79 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 8.68 -18.07 79 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 7.30 -17.20 79 0 0 0
02OCT26 195.00 C 7.48 7.48 7.48 6.06 -16.25 79 8 8 +8
02OCT26 197.50 C 6.63 6.63 5.81 4.98 -15.21 79 6 6 +6
02OCT26 200.00 C 0.00 0.00 0.00 4.06 -14.11 79 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 3.28 -12.96 80 0 0 0
02OCT26 205.00 C 5.00 5.00 3.00 2.63 -11.80 80 7 7 +7
02OCT26 207.50 C 0.00 0.00 0.00 2.16 -10.19 81 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 1.72 -9.09 82 0 1 0
02OCT26 212.50 C 0.00 0.00 0.00 1.33 -8.07 82 0 0 0
02OCT26 215.00 C 4.02 4.02 2.45 1.02 -7.10 82 36 36 +15
02OCT26 217.50 C 2.99 2.99 2.99 0.77 -6.19 82 12 14 +12
02OCT26 220.00 C 2.50 2.50 2.41 0.58 -5.34 82 2 2 +2
02OCT26 222.50 C 0.00 0.00 0.00 0.43 -4.56 82 0 22 0
02OCT26 225.00 C 1.79 1.79 1.79 0.31 -3.87 81 15 21 +9
02OCT26 227.50 C 0.00 0.00 0.00 0.23 -3.28 82 0 32 0
02OCT26 230.00 C 0.00 0.00 0.00 0.16 -2.74 81 0 10 0
02OCT26 232.50 C 0.00 0.00 0.00 0.12 -2.30 82 0 7 0
02OCT26 235.00 C 0.66 0.66 0.66 0.09 -1.93 82 15 18 +15
02OCT26 237.50 C 0.00 0.00 0.00 0.06 -1.57 82 0 0 0
02OCT26 240.00 C 0.00 0.00 0.00 0.04 -1.27 81 0 45 0
02OCT26 242.50 C 0.00 0.00 0.00 0.03 -1.01 82 0 30 0
02OCT26 245.00 C 0.00 0.00 0.00 0.02 -0.80 82 0 15 0
02OCT26 247.50 C 0.00 0.00 0.00 0.01 -0.63 79 0 0 0
02OCT26 250.00 C 0.00 0.00 0.00 0.01 -0.49 82 0 33 0
02OCT26 252.50 C 0.00 0.00 0.00 0.01 -0.37 85 0 15 0
02OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.28 88 0 5 0
02OCT26 257.50 C 0.00 0.00 0.00 0.01 -0.21 91 0 6 0
02OCT26 260.00 C 0.00 0.00 0.00 0.01 -0.16 94 0 15 0
02OCT26 262.50 C 0.00 0.00 0.00 0.01 -0.12 97 0 0 0
02OCT26 265.00 C 0.00 0.00 0.00 0.01 -0.08 99 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 0.01 -0.06 102 0 15 0
02OCT26 270.00 C 0.00 0.00 0.00 0.01 -0.04 105 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 0.01 -0.03 108 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 0.01 -0.02 110 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 30.46 - 75 0 0 -
09OCT26 167.50 C 0.00 0.00 0.00 28.29 - 75 0 0 -
09OCT26 170.00 C 0.00 0.00 0.00 26.19 - 75 0 0 -
09OCT26 172.50 C 0.00 0.00 0.00 24.15 - 75 0 0 -
09OCT26 175.00 C 0.00 0.00 0.00 22.20 - 75 0 0 -
09OCT26 177.50 C 0.00 0.00 0.00 20.33 - 75 0 0 -
09OCT26 180.00 C 0.00 0.00 0.00 18.54 - 75 0 0 -
09OCT26 182.50 C 0.00 0.00 0.00 16.85 - 75 0 0 -
09OCT26 185.00 C 0.00 0.00 0.00 14.79 - 72 0 0 -
09OCT26 187.50 C 0.00 0.00 0.00 13.72 - 75 0 0 -
09OCT26 190.00 C 0.00 0.00 0.00 12.09 - 73 0 0 -
09OCT26 192.50 C 0.00 0.00 0.00 10.87 - 74 0 0 -
09OCT26 195.00 C 9.56 9.56 9.56 9.56 - 73 15 15 -
09OCT26 197.50 C 0.00 0.00 0.00 8.47 - 73 0 0 -
09OCT26 200.00 C 0.00 0.00 0.00 7.55 - 74 0 0 -
09OCT26 202.50 C 6.77 6.77 6.77 6.69 - 74 14 14 -
09OCT26 205.00 C 6.24 6.24 6.24 5.88 - 75 10 10 -
09OCT26 207.50 C 0.00 0.00 0.00 5.19 - 75 0 0 -
09OCT26 210.00 C 0.00 0.00 0.00 4.55 - 75 0 0 -
09OCT26 212.50 C 0.00 0.00 0.00 4.00 - 76 0 0 -
09OCT26 215.00 C 0.00 0.00 0.00 3.49 - 76 0 0 -
09OCT26 217.50 C 6.19 6.19 6.19 3.01 - 76 13 13 -
09OCT26 220.00 C 2.77 2.77 2.77 2.58 - 76 15 15 -
09OCT26 222.50 C 4.90 4.90 4.90 2.21 - 76 15 15 -
09OCT26 225.00 C 1.96 1.96 1.96 1.88 - 76 15 15 -
09OCT26 227.50 C 0.00 0.00 0.00 1.59 - 76 0 0 -
09OCT26 230.00 C 1.72 1.72 1.72 1.35 - 76 15 15 -
09OCT26 232.50 C 0.00 0.00 0.00 1.14 - 76 0 0 -
09OCT26 235.00 C 0.00 0.00 0.00 0.96 - 76 0 0 -
09OCT26 237.50 C 0.00 0.00 0.00 0.80 - 76 0 0 -
09OCT26 240.00 C 1.15 1.15 1.15 0.67 - 76 15 15 -
09OCT26 242.50 C 0.00 0.00 0.00 0.54 - 75 0 0 -
09OCT26 245.00 C 0.00 0.00 0.00 0.45 - 75 0 0 -
09OCT26 247.50 C 0.00 0.00 0.00 0.37 - 75 0 0 -
09OCT26 250.00 C 0.00 0.00 0.00 0.31 - 75 0 0 -
09OCT26 252.50 C 0.00 0.00 0.00 0.25 - 75 0 0 -
09OCT26 255.00 C 0.00 0.00 0.00 0.21 - 75 0 0 -
09OCT26 257.50 C 0.00 0.00 0.00 0.17 - 75 0 0 -
09OCT26 260.00 C 0.00 0.00 0.00 0.14 - 75 0 0 -
09OCT26 262.50 C 0.00 0.00 0.00 0.12 - 76 0 0 -
09OCT26 265.00 C 0.00 0.00 0.00 0.10 - 76 0 0 -
29OCT26 170.00 C 0.00 0.00 0.00 30.48 -18.48 71 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 28.75 -16.70 71 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 27.08 -17.72 71 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 25.48 -17.30 71 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 23.94 -16.87 71 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 22.46 -16.43 71 0 0 0
29OCT26 185.00 C 19.60 19.60 19.60 21.04 -15.98 71 15 45 +15
29OCT26 187.50 C 20.59 20.59 20.59 19.40 -15.80 70 15 45 +15
29OCT26 190.00 C 19.15 19.15 19.15 18.10 -15.33 70 15 76 +15
29OCT26 192.50 C 18.19 18.19 18.19 16.67 -15.05 69 15 122 +15
29OCT26 195.00 C 17.57 17.57 17.57 15.73 -14.34 70 15 125 +15
29OCT26 197.50 C 16.23 16.23 14.22 14.47 -14.00 69 270 231 +153
29OCT26 200.00 C 14.61 14.61 13.50 13.46 -13.46 70 16 48 +16
29OCT26 205.00 C 13.61 13.66 10.50 11.60 -12.40 70 51 66 +51
29OCT26 210.00 C 10.61 10.68 9.32 9.97 -10.94 70 129 112 +39
29OCT26 215.00 C 9.10 9.10 8.98 8.50 -9.79 70 30 150 +30
29OCT26 220.00 C 8.02 8.02 7.62 7.23 -8.88 70 33 4,010 0
29OCT26 225.00 C 7.01 7.01 6.50 6.14 -7.99 71 30 138 0
29OCT26 230.00 C 7.00 7.00 5.64 5.18 -7.18 71 2 505 +1
29OCT26 235.00 C 0.00 0.00 0.00 4.58 -6.18 72 0 87 0
29OCT26 240.00 C 5.00 5.00 3.92 3.86 -5.48 72 32 136 +20
29OCT26 245.00 C 3.81 3.81 3.81 3.13 -4.95 71 15 100 +15
29OCT26 250.00 C 3.27 3.27 3.10 2.60 -4.37 71 20 96 +19
29OCT26 255.00 C 2.86 2.86 2.86 2.16 -3.97 71 13 99 +13
29OCT26 260.00 C 0.00 0.00 0.00 1.79 -3.56 71 0 63 0
29OCT26 265.00 C 0.00 0.00 0.00 1.47 -3.19 71 0 45 0
29OCT26 270.00 C 0.00 0.00 0.00 1.21 -2.64 71 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.99 -2.28 71 0 0 0
29OCT26 280.00 C 1.65 1.65 1.53 0.81 -1.97 71 45 55 +31
29OCT26 285.00 C 1.37 1.37 1.20 0.66 -1.69 71 49 59 +29
29OCT26 290.00 C 0.00 0.00 0.00 0.54 -1.44 71 0 32 0
29OCT26 295.00 C 0.00 0.00 0.00 0.44 -1.23 71 0 50 0
29OCT26 300.00 C 1.37 1.37 1.37 0.36 -1.04 71 15 44 +1
27NOV26 170.00 C 0.00 0.00 0.00 37.38 -15.26 77 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 35.89 -15.00 77 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 34.44 -14.74 77 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 33.03 -14.47 77 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 31.67 -14.19 77 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 30.36 -13.90 77 0 0 0
27NOV26 185.00 C 27.05 27.05 27.05 29.08 -13.62 77 14 29 +14
27NOV26 187.50 C 27.92 27.92 27.92 27.85 -13.33 77 14 20 +14
27NOV26 190.00 C 27.57 27.61 27.57 26.66 -13.04 77 26 26 +26
27NOV26 192.50 C 26.81 26.81 23.66 24.81 -13.45 75 19 19 +19
27NOV26 195.00 C 25.62 25.62 23.64 23.72 -13.13 75 45 45 +45
27NOV26 197.50 C 27.97 27.97 22.59 22.63 -12.86 75 16 31 +16
27NOV26 200.00 C 21.59 21.59 21.59 21.63 -13.59 75 15 15 +14
27NOV26 205.00 C 19.70 19.70 18.63 19.74 -11.88 75 30 30 +15
27NOV26 210.00 C 18.29 18.29 16.37 18.00 -11.23 76 60 90 +45
27NOV26 215.00 C 16.75 16.86 15.40 16.89 -10.10 77 35 74 +14
27NOV26 220.00 C 14.97 15.34 14.97 14.90 -9.99 76 37 110 +30
27NOV26 225.00 C 13.59 13.59 13.43 13.95 -8.97 77 30 62 0
27NOV26 230.00 C 12.86 12.86 12.86 12.66 -8.43 77 15 15 0
27NOV26 235.00 C 10.34 10.34 10.34 11.48 -7.90 77 24 55 +1
27NOV26 240.00 C 0.00 0.00 0.00 10.40 -7.39 77 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 9.41 -6.91 77 0 58 0
27NOV26 250.00 C 9.00 9.00 9.00 8.51 -6.45 77 2 104 0
27NOV26 255.00 C 7.00 7.00 7.00 7.69 -6.43 77 10 25 -10
27NOV26 260.00 C 0.00 0.00 0.00 6.94 -5.98 77 0 23 0
27NOV26 265.00 C 0.00 0.00 0.00 6.26 -5.55 77 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 5.65 -5.13 77 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 5.09 -4.75 77 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 4.58 -4.40 77 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 4.13 -4.06 77 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 3.72 -3.74 77 0 0 0
27NOV26 295.00 C 4.06 4.06 4.06 3.34 -3.45 77 15 15 +15
27NOV26 300.00 C 3.57 3.72 3.40 3.01 -3.17 77 75 80 +49
30DEC26 170.00 C 0.00 0.00 0.00 41.25 -15.93 73 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 39.91 -15.67 73 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 38.64 -15.37 73 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 37.33 -15.15 74 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 36.09 -14.89 74 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 34.89 -14.62 74 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 33.72 -14.36 74 0 15 0
30DEC26 187.50 C 32.05 32.05 32.05 32.58 -14.10 74 2 2 +2
30DEC26 190.00 C 32.62 32.62 32.62 31.48 -13.83 74 12 12 +12
30DEC26 192.50 C 31.50 31.50 31.50 30.86 -13.11 76 12 12 +12
30DEC26 195.00 C 31.44 31.44 29.90 29.37 -13.29 74 22 22 +22
30DEC26 197.50 C 29.05 29.05 28.00 28.74 -12.65 76 16 49 +16
30DEC26 200.00 C 31.00 31.00 31.00 27.38 -12.77 75 2 7 0
30DEC26 205.00 C 0.00 0.00 0.00 25.51 -12.24 75 0 0 0
30DEC26 210.00 C 22.78 22.78 22.78 23.78 -11.70 75 6 22 +6
30DEC26 215.00 C 0.00 0.00 0.00 22.11 -11.22 75 0 135 0
30DEC26 220.00 C 21.08 21.08 21.08 20.68 -10.61 75 2 10 0
30DEC26 225.00 C 19.59 19.59 19.30 19.13 -10.23 75 21 36 +21
30DEC26 230.00 C 18.11 18.11 16.74 18.33 -9.20 77 18 37 +18
30DEC26 235.00 C 0.00 0.00 0.00 17.09 -8.72 77 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 15.97 -8.21 77 0 7 0
30DEC26 245.00 C 0.00 0.00 0.00 14.86 -7.79 77 0 28 0
30DEC26 250.00 C 0.00 0.00 0.00 13.83 -7.37 77 0 27 0
30DEC26 255.00 C 0.00 0.00 0.00 12.87 -7.59 77 0 36 0
30DEC26 260.00 C 0.00 0.00 0.00 12.09 -7.05 78 0 135 0
30DEC26 265.00 C 0.00 0.00 0.00 11.16 -6.74 78 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 10.39 -6.35 78 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 9.64 -6.01 78 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 8.94 -5.69 78 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 8.29 -5.38 78 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 7.68 -5.09 78 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 7.12 -4.81 78 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 6.60 -4.54 78 0 16 0
30MAR27 170.00 C 0.00 0.00 0.00 51.96 -17.88 73 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 50.78 -17.66 73 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 49.62 -17.44 73 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 48.49 -17.21 73 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 47.39 -16.98 74 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 46.31 -16.75 74 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 45.25 -16.53 74 0 0 0
30MAR27 187.50 C 43.93 43.93 43.93 44.22 -16.31 74 15 15 +15
30MAR27 190.00 C 0.00 0.00 0.00 43.20 -16.09 74 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 42.22 -15.86 74 0 0 0
30MAR27 195.00 C 43.04 43.04 43.04 41.25 -15.65 74 12 12 +12
30MAR27 197.50 C 0.00 0.00 0.00 40.31 -15.43 74 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 39.38 -15.22 74 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 37.60 -13.21 74 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 35.89 -12.86 74 0 15 0
30MAR27 215.00 C 0.00 0.00 0.00 34.35 -12.42 75 0 245 0
30MAR27 220.00 C 0.00 0.00 0.00 32.91 -11.95 75 0 245 0
30MAR27 225.00 C 32.54 32.54 32.54 31.99 -11.05 76 15 15 +15
30MAR27 230.00 C 31.25 31.25 31.25 30.23 -11.06 76 14 29 +14
30MAR27 235.00 C 30.29 30.29 30.29 30.12 -9.48 78 7 7 +7
30MAR27 240.00 C 0.00 0.00 0.00 28.65 -9.34 78 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 27.34 -9.10 78 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 26.32 -8.64 78 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 24.93 -8.61 78 0 0 0
30MAR27 260.00 C 30.20 30.20 30.20 24.00 -8.17 78 3 13 0
30MAR27 265.00 C 0.00 0.00 0.00 22.93 -7.94 78 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 21.90 -7.72 78 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 20.92 -7.49 78 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 19.99 -7.32 78 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 19.10 -7.27 78 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 18.25 -7.62 78 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 17.44 -7.64 78 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 16.67 -7.44 78 0 8 0
29JUN27 170.00 C 0.00 0.00 0.00 62.66 -16.47 77 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 61.55 -16.32 77 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 60.46 -16.17 77 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 59.39 -16.03 77 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 56.60 -17.62 74 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 55.60 -17.44 74 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 54.62 -17.26 74 0 0 0
29JUN27 187.50 C 53.49 53.49 53.49 53.66 -17.09 75 15 15 +15
29JUN27 190.00 C 54.52 54.52 54.52 52.72 -16.91 75 15 15 +15
29JUN27 192.50 C 54.88 54.88 54.88 51.80 -16.73 75 45 45 +45
29JUN27 195.00 C 53.98 53.98 52.78 50.89 -16.55 75 54 30 +30
29JUN27 197.50 C 0.00 0.00 0.00 50.01 -16.37 75 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 49.13 -16.20 75 0 200 0
29JUN27 205.00 C 49.73 49.73 49.73 47.44 -15.86 75 15 15 +15
29JUN27 210.00 C 46.91 46.91 46.91 45.81 -15.52 75 15 15 +15
29JUN27 215.00 C 45.69 45.69 45.69 44.24 -15.18 75 15 15 +4
29JUN27 220.00 C 0.00 0.00 0.00 42.73 -14.85 75 0 244 0
29JUN27 225.00 C 48.74 48.74 48.74 41.54 -12.59 76 15 229 +15
29JUN27 230.00 C 0.00 0.00 0.00 40.22 -13.87 76 0 15 0
29JUN27 235.00 C 40.01 40.01 40.01 38.98 -11.87 76 15 15 +15
29JUN27 240.00 C 0.00 0.00 0.00 38.97 -10.33 78 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 37.76 -10.03 78 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 36.59 -9.75 78 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 35.45 -9.49 78 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 34.35 -10.58 78 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 33.35 -10.22 79 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 32.29 -9.98 79 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 31.24 -9.76 79 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 30.22 -9.56 79 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 29.24 -9.36 79 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 28.29 -9.17 78 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 27.38 -8.98 78 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 26.50 -8.79 78 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 70.96 -16.39 79 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 69.94 -16.26 79 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 68.93 -16.13 79 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 67.95 -16.00 79 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 66.98 -15.87 79 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 66.02 -15.75 79 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 65.09 -15.61 79 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 64.17 -15.48 79 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 61.36 -17.26 76 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 60.50 -17.10 76 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 59.65 -16.95 76 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 58.81 -16.81 76 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 57.99 -16.66 76 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 56.39 -14.18 76 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 54.84 -13.94 76 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 53.34 -13.71 76 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 51.96 -13.41 77 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 50.65 -13.09 77 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 49.35 -12.81 77 0 0 0
29SEP27 235.00 C 48.95 48.95 48.95 49.30 -11.32 79 12 12 +12
29SEP27 240.00 C 49.17 49.17 49.17 47.99 -12.62 79 10 9 -1
29SEP27 245.00 C 0.00 0.00 0.00 46.72 -10.97 79 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 45.49 -10.90 79 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 44.30 -10.84 79 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 43.15 -11.98 79 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 42.04 -11.89 79 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 40.96 -11.68 79 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 39.91 -11.48 79 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 38.89 -11.29 79 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 37.91 -11.09 79 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 37.54 -10.32 79 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 36.68 -10.06 79 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 36.19 -9.47 80 0 4 0
TOTAL CALL 2,129 11,303 +1,345
29SEP26 170.00 P 0.00 0.00 0.00 0.02 +0.01 102 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 0.04 +0.03 100 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 0.09 +0.08 100 0 34 0
29SEP26 177.50 P 0.00 0.00 0.00 0.18 +0.17 100 0 15 0
29SEP26 180.00 P 0.35 0.35 0.35 0.34 +0.33 101 11 69 +11
29SEP26 182.50 P 0.00 0.00 0.00 0.60 +0.58 101 0 85 0
29SEP26 185.00 P 0.64 1.07 0.64 0.97 +0.93 100 2 31 +2
29SEP26 187.50 P 1.20 1.20 1.20 1.58 +1.50 101 10 30 0
29SEP26 190.00 P 1.15 2.49 1.15 2.28 +2.14 100 12 46 +12
29SEP26 192.50 P 2.28 2.28 2.28 3.39 +3.16 102 15 30 +15
29SEP26 195.00 P 1.00 4.25 1.00 4.67 +4.30 103 3 28 +1
29SEP26 197.50 P 2.82 2.82 2.82 6.02 +5.44 100 3 77 +3
29SEP26 200.00 P 3.66 3.80 3.66 7.72 +6.86 100 6 88 +6
29SEP26 205.00 P 6.48 6.48 6.48 11.69 +9.94 100 5 78 +5
29SEP26 210.00 P 0.00 0.00 0.00 16.20 +12.98 100 0 77 0
29SEP26 215.00 P 19.50 19.50 19.50 20.99 +15.62 99 3 36 -1
29SEP26 220.00 P 0.00 0.00 0.00 25.92 +17.71 99 0 39 0
29SEP26 225.00 P 0.00 0.00 0.00 30.90 +19.54 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 35.90 +20.58 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 40.90 +21.22 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 45.90 +21.59 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 50.90 +21.77 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 55.90 +21.86 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 60.90 +21.89 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 65.90 +21.90 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 70.90 +21.90 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 75.90 +21.90 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 80.90 +21.90 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 85.90 +21.90 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 90.90 +21.90 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 95.90 +21.90 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 100.90 +21.90 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 105.90 +21.90 0 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.02 +0.01 82 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.04 +0.03 83 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.06 +0.05 81 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.11 +0.10 82 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 0.17 +0.16 81 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 0.27 +0.25 82 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.41 +0.38 82 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 0.60 +0.56 82 0 15 0
02OCT26 175.00 P 0.00 0.00 0.00 0.87 +0.81 82 0 0 0
02OCT26 177.50 P 1.48 1.48 1.48 1.23 +1.13 82 22 22 +22
02OCT26 180.00 P 1.94 1.94 1.94 1.70 +1.55 82 3 33 +3
02OCT26 182.50 P 0.00 0.00 0.00 2.27 +2.05 82 0 33 0
02OCT26 185.00 P 1.51 3.00 1.51 2.97 +2.64 82 31 14 -1
02OCT26 187.50 P 3.56 3.56 3.56 3.80 +3.33 83 5 45 0
02OCT26 190.00 P 1.94 1.94 1.94 4.79 +4.13 83 2 22 0
02OCT26 192.50 P 2.52 4.96 2.52 5.97 +5.06 83 31 25 +13
02OCT26 195.00 P 2.98 7.00 2.98 7.22 +5.99 83 20 32 +3
02OCT26 197.50 P 0.00 0.00 0.00 8.65 +7.03 83 0 22 0
02OCT26 200.00 P 4.72 4.72 4.72 10.34 +8.22 85 100 113 +100
02OCT26 202.50 P 0.00 0.00 0.00 12.09 +9.37 86 0 12 0
02OCT26 205.00 P 0.00 0.00 0.00 13.55 +10.14 81 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 15.47 +11.23 81 0 5 0
02OCT26 210.00 P 0.00 0.00 0.00 17.52 +12.32 81 0 10 0
02OCT26 212.50 P 0.00 0.00 0.00 19.64 +13.39 81 0 4 0
02OCT26 215.00 P 0.00 0.00 0.00 21.82 +14.34 81 0 10 0
02OCT26 217.50 P 0.00 0.00 0.00 24.10 +15.27 81 0 15 0
02OCT26 220.00 P 0.00 0.00 0.00 26.41 +16.15 81 0 15 0
02OCT26 222.50 P 0.00 0.00 0.00 28.76 +16.87 81 0 18 0
02OCT26 225.00 P 0.00 0.00 0.00 31.16 +17.96 81 0 37 0
02OCT26 227.50 P 0.00 0.00 0.00 33.58 +18.62 81 0 30 0
02OCT26 230.00 P 0.00 0.00 0.00 36.01 +19.16 81 0 15 0
02OCT26 232.50 P 0.00 0.00 0.00 38.47 +19.68 81 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 40.94 +20.08 80 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 43.42 +20.44 80 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 45.91 +20.75 80 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 48.40 +20.99 0 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 50.90 +21.22 0 0 0 0
02OCT26 247.50 P 0.00 0.00 0.00 53.40 +21.37 0 0 0 0
02OCT26 250.00 P 0.00 0.00 0.00 55.90 +21.52 0 0 0 0
02OCT26 252.50 P 0.00 0.00 0.00 58.40 +21.62 0 0 0 0
02OCT26 255.00 P 0.00 0.00 0.00 60.90 +21.70 0 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 63.40 +21.76 0 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 65.90 +21.81 0 0 0 0
02OCT26 262.50 P 0.00 0.00 0.00 68.40 +21.84 0 0 0 0
02OCT26 265.00 P 0.00 0.00 0.00 70.90 +21.87 0 0 0 0
02OCT26 267.50 P 0.00 0.00 0.00 73.40 +21.88 0 0 0 0
02OCT26 270.00 P 0.00 0.00 0.00 75.90 +21.89 0 0 0 0
02OCT26 272.50 P 0.00 0.00 0.00 78.40 +21.90 0 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 80.90 +21.90 0 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 1.24 - 76 0 0 -
09OCT26 167.50 P 0.00 0.00 0.00 1.59 - 76 0 0 -
09OCT26 170.00 P 2.00 2.00 2.00 1.98 - 76 1 1 -
09OCT26 172.50 P 2.63 2.63 2.63 2.48 - 76 5 5 -
09OCT26 175.00 P 1.67 3.21 1.67 3.02 - 76 13 10 -
09OCT26 177.50 P 2.75 3.79 2.75 3.69 - 76 10 8 -
09OCT26 180.00 P 4.54 4.54 4.11 4.41 - 76 15 15 -
09OCT26 182.50 P 5.37 5.50 5.35 5.25 - 77 13 12 -
09OCT26 185.00 P 5.00 6.30 5.00 6.17 - 77 7 6 -
09OCT26 187.50 P 0.00 0.00 0.00 7.21 - 77 0 0 -
09OCT26 190.00 P 8.00 8.00 8.00 8.33 - 77 2 2 -
09OCT26 192.50 P 0.00 0.00 0.00 9.54 - 77 0 0 -
09OCT26 195.00 P 0.00 0.00 0.00 10.86 - 77 0 0 -
09OCT26 197.50 P 0.00 0.00 0.00 12.25 - 77 0 0 -
09OCT26 200.00 P 0.00 0.00 0.00 13.78 - 78 0 0 -
09OCT26 202.50 P 0.00 0.00 0.00 15.37 - 78 0 0 -
09OCT26 205.00 P 11.38 11.38 11.38 16.68 - 75 4 4 -
09OCT26 207.50 P 0.00 0.00 0.00 18.46 - 75 0 0 -
09OCT26 210.00 P 0.00 0.00 0.00 20.24 - 75 0 0 -
09OCT26 212.50 P 0.00 0.00 0.00 22.18 - 75 0 0 -
09OCT26 215.00 P 0.00 0.00 0.00 24.12 - 75 0 0 -
09OCT26 217.50 P 0.00 0.00 0.00 26.17 - 75 0 0 -
09OCT26 220.00 P 0.00 0.00 0.00 28.25 - 75 0 0 -
09OCT26 222.50 P 0.00 0.00 0.00 30.38 - 75 0 0 -
09OCT26 225.00 P 0.00 0.00 0.00 32.57 - 75 0 0 -
09OCT26 227.50 P 0.00 0.00 0.00 34.78 - 75 0 0 -
09OCT26 230.00 P 0.00 0.00 0.00 37.06 - 75 0 0 -
09OCT26 232.50 P 0.00 0.00 0.00 39.35 - 75 0 0 -
09OCT26 235.00 P 0.00 0.00 0.00 41.68 - 75 0 0 -
09OCT26 237.50 P 0.00 0.00 0.00 44.04 - 75 0 0 -
09OCT26 240.00 P 0.00 0.00 0.00 46.40 - 75 0 0 -
09OCT26 242.50 P 0.00 0.00 0.00 48.81 - 75 0 0 -
09OCT26 245.00 P 0.00 0.00 0.00 51.21 - 75 0 0 -
09OCT26 247.50 P 0.00 0.00 0.00 53.64 - 75 0 0 -
09OCT26 250.00 P 0.00 0.00 0.00 56.09 - 75 0 0 -
09OCT26 252.50 P 0.00 0.00 0.00 58.53 - 75 0 0 -
09OCT26 255.00 P 0.00 0.00 0.00 61.00 - 75 0 0 -
09OCT26 257.50 P 0.00 0.00 0.00 63.47 - 75 0 0 -
09OCT26 260.00 P 0.00 0.00 0.00 65.94 - 75 0 0 -
09OCT26 262.50 P 0.00 0.00 0.00 68.43 - 75 0 0 -
09OCT26 265.00 P 0.00 0.00 0.00 70.92 - 76 0 0 -
29OCT26 170.00 P 4.03 6.50 4.03 6.13 +3.63 73 12 47 +12
29OCT26 172.50 P 0.00 0.00 0.00 6.93 +4.04 73 0 15 0
29OCT26 175.00 P 7.92 8.17 7.75 7.80 +4.42 73 31 69 +31
29OCT26 177.50 P 7.76 9.05 7.76 8.68 +4.88 73 46 61 +46
29OCT26 180.00 P 8.87 10.00 8.87 9.68 +5.22 73 24 277 +9
29OCT26 182.50 P 10.16 10.51 10.16 10.76 +5.76 73 30 96 +30
29OCT26 185.00 P 11.15 11.94 11.15 11.58 +5.89 72 41 181 +11
29OCT26 187.50 P 12.40 13.10 12.40 13.02 +6.63 73 33 8 -2
29OCT26 190.00 P 11.00 14.31 11.00 14.30 +7.21 73 31 36 +13
29OCT26 192.50 P 14.69 16.20 14.69 15.58 +7.63 73 69 32 +20
29OCT26 195.00 P 16.84 16.96 16.50 16.72 +7.90 73 69 84 +69
29OCT26 197.50 P 17.64 18.59 17.64 18.34 +8.64 73 61 53 +23
29OCT26 200.00 P 18.48 20.06 18.48 19.35 +8.72 72 43 85 +36
29OCT26 205.00 P 20.83 23.11 20.71 22.40 +9.55 71 60 99 +60
29OCT26 210.00 P 21.50 21.50 21.50 25.67 +10.43 71 2 145 +2
29OCT26 215.00 P 0.00 0.00 0.00 29.21 +11.42 71 0 99 0
29OCT26 220.00 P 33.70 33.70 33.70 32.83 +12.15 71 1 129 0
29OCT26 225.00 P 0.00 0.00 0.00 36.76 +13.11 71 0 112 0
29OCT26 230.00 P 0.00 0.00 0.00 41.94 +14.98 78 0 450 0
29OCT26 235.00 P 0.00 0.00 0.00 46.27 +16.80 80 0 60 0
29OCT26 240.00 P 0.00 0.00 0.00 49.16 +16.08 71 0 59 0
29OCT26 245.00 P 0.00 0.00 0.00 53.58 +16.88 71 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 58.02 +17.39 71 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 62.62 +18.06 71 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 67.23 +18.50 71 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 71.95 +19.01 71 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 76.69 +17.68 71 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 81.50 +19.78 71 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 86.34 +20.12 71 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 91.21 +20.39 71 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 96.11 +20.68 71 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 101.03 +20.87 71 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 105.98 +21.08 71 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 12.45 +5.04 77 0 4 0
27NOV26 172.50 P 0.00 0.00 0.00 13.87 +5.74 79 0 0 0
27NOV26 175.00 P 11.62 14.89 11.62 14.99 +6.15 79 16 16 +15
27NOV26 177.50 P 15.34 15.89 15.07 15.80 +6.24 78 82 82 +82
27NOV26 180.00 P 15.35 16.91 15.35 17.14 +6.79 79 124 124 +124
27NOV26 182.50 P 17.26 18.19 17.26 18.10 +6.85 78 44 29 +29
27NOV26 185.00 P 19.02 19.02 18.46 19.34 +7.19 78 51 51 +51
27NOV26 187.50 P 19.69 19.69 19.69 21.05 +7.62 79 3 15 0
27NOV26 190.00 P 21.22 22.30 21.22 22.30 +7.94 79 6 8 +6
27NOV26 192.50 P 22.49 23.14 22.49 23.37 +7.93 79 16 47 -10
27NOV26 195.00 P 23.79 25.10 23.73 25.10 +8.54 80 58 64 +34
27NOV26 197.50 P 24.32 25.36 24.32 26.21 +8.53 79 61 37 +12
27NOV26 200.00 P 25.77 25.77 25.77 27.06 +8.26 77 1 6 0
27NOV26 205.00 P 28.78 28.78 28.78 30.78 +9.56 79 15 23 -15
27NOV26 210.00 P 0.00 0.00 0.00 33.98 +10.10 79 0 70 0
27NOV26 215.00 P 0.00 0.00 0.00 37.43 +10.90 79 0 6 0
27NOV26 220.00 P 0.00 0.00 0.00 40.66 +11.15 79 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 44.33 +11.76 79 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 48.48 +12.84 80 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 52.41 +13.33 81 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 56.26 +13.73 81 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 60.39 +14.39 81 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 63.37 +13.58 77 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 67.62 +14.02 77 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 71.88 +14.47 77 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 76.15 +14.67 77 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 80.57 +14.97 77 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 85.04 +15.32 77 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 89.51 +15.53 77 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 94.04 +17.96 77 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 98.67 +18.33 77 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 103.31 +18.70 77 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 107.96 +18.91 77 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 16.93 +4.97 76 0 3 0
30DEC26 172.50 P 0.00 0.00 0.00 18.33 +5.49 77 0 0 0
30DEC26 175.00 P 19.46 20.07 19.46 20.06 +6.27 78 25 26 +25
30DEC26 177.50 P 20.30 21.04 20.30 21.04 +6.30 78 49 49 +47
30DEC26 180.00 P 21.50 21.93 21.50 22.26 +6.56 78 66 66 +51
30DEC26 182.50 P 22.61 22.61 22.51 23.56 +6.91 78 35 22 +7
30DEC26 185.00 P 23.66 23.66 23.66 24.89 +7.28 78 15 29 +15
30DEC26 187.50 P 23.56 23.56 23.56 26.26 +7.49 78 2 3 +2
30DEC26 190.00 P 26.30 26.30 26.30 27.67 +7.75 78 15 19 +15
30DEC26 192.50 P 27.72 27.72 27.72 29.11 +8.04 79 9 18 -9
30DEC26 195.00 P 29.33 29.84 29.33 30.58 +8.35 79 26 24 -2
30DEC26 197.50 P 30.64 31.15 30.64 32.11 +8.73 79 84 58 +25
30DEC26 200.00 P 32.06 32.28 32.06 33.08 +8.53 78 30 15 -13
30DEC26 205.00 P 34.40 34.40 34.40 35.93 +8.67 77 15 35 +8
30DEC26 210.00 P 0.00 0.00 0.00 39.26 +9.28 78 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 42.60 +9.90 78 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 46.06 +10.31 78 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 49.55 +10.69 78 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 53.51 +11.52 79 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 56.99 +11.75 78 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 61.02 +12.28 79 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 64.56 +13.84 78 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 68.57 +12.82 78 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 72.85 +13.39 79 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.08 +12.77 77 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.71 +14.55 81 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 85.81 +14.78 81 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 90.05 +15.01 81 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 93.01 +13.81 77 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 97.32 +13.96 77 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 101.76 +16.78 77 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 106.25 +17.19 77 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 110.75 +17.41 77 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 27.11 +5.72 77 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 28.30 +5.91 77 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 30.46 +6.96 78 0 0 0
30MAR27 177.50 P 31.45 31.45 31.45 31.88 +7.20 78 15 15 +14
30MAR27 180.00 P 0.00 0.00 0.00 33.31 +7.45 78 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 34.73 +7.68 79 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 36.15 +7.92 79 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 37.58 +7.28 79 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 39.01 +7.49 79 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 40.44 +7.69 79 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 41.95 +7.86 79 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 43.57 +8.06 79 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 45.19 +8.25 79 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 48.42 +8.64 79 0 0 0
30MAR27 210.00 P 49.74 49.74 49.74 51.63 +8.99 79 12 12 +12
30MAR27 215.00 P 0.00 0.00 0.00 54.64 +9.14 79 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 58.40 +9.73 80 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 60.27 +8.35 77 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 63.78 +8.62 77 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 69.32 +10.91 80 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 70.84 +9.16 77 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 74.59 +9.36 77 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 78.43 +9.58 77 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 82.27 +9.80 77 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 86.11 +10.02 77 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 89.96 +12.56 77 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 93.87 +10.42 77 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 97.99 +10.60 77 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 102.11 +13.42 77 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 106.23 +13.70 77 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 110.37 +14.00 77 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 114.51 +14.28 77 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 118.66 +14.55 77 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 34.99 +5.39 77 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 36.42 +5.59 77 0 0 0
29JUN27 175.00 P 39.58 39.58 39.58 37.85 +5.78 77 15 15 +15
29JUN27 177.50 P 40.62 40.62 40.62 40.46 +7.15 79 7 7 +7
29JUN27 180.00 P 0.00 0.00 0.00 41.93 +7.38 79 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 43.41 +7.62 79 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 44.88 +7.85 79 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 46.36 +8.08 79 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 47.85 +7.03 79 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 49.33 +7.03 80 30 30 +30
29JUN27 195.00 P 49.05 49.05 49.05 50.89 +7.12 80 33 30 +30
29JUN27 197.50 P 50.57 50.57 50.57 52.56 +7.32 80 15 230 +15
29JUN27 200.00 P 0.00 0.00 0.00 54.23 +7.51 80 0 215 0
29JUN27 205.00 P 56.16 56.16 56.16 55.89 +6.21 77 12 27 +12
29JUN27 210.00 P 58.71 58.71 58.71 59.14 +6.50 77 15 15 +15
29JUN27 215.00 P 0.00 0.00 0.00 62.39 +6.78 77 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 67.63 +8.74 80 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 71.20 +8.97 80 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 72.71 +9.05 77 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 76.31 +9.40 77 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 79.91 +9.74 77 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 83.52 +10.08 77 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 87.13 +10.24 77 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 90.82 +10.33 77 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 94.72 +10.64 77 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 98.63 +10.95 77 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 102.54 +11.25 77 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 106.46 +11.56 77 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 110.38 +11.86 77 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 114.32 +12.06 77 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 118.26 +12.09 77 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 122.41 +12.33 77 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 126.59 +12.60 77 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 42.32 +5.53 79 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 43.79 +5.72 79 0 0 0
29SEP27 175.00 P 47.57 47.57 47.57 46.63 +7.28 81 2 6 -2
29SEP27 177.50 P 0.00 0.00 0.00 47.99 +7.35 80 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 49.52 +7.59 80 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 50.72 +7.50 80 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 52.64 +8.06 81 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 53.86 +7.81 80 0 0 0
29SEP27 190.00 P 56.00 56.00 56.00 55.78 +6.83 81 8 8 +8
29SEP27 192.50 P 0.00 0.00 0.00 57.32 +6.85 81 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 58.93 +6.94 81 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 60.64 +7.13 81 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 62.35 +7.32 81 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 65.74 +7.66 81 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 67.19 +6.05 79 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 70.52 +6.31 79 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 73.87 +6.30 79 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 77.22 +6.23 79 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 80.75 +6.33 79 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 84.41 +8.83 79 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 88.08 +9.17 79 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 91.75 +9.49 79 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 95.43 +9.82 79 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 99.11 +10.01 79 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 102.80 +10.04 79 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 106.51 +10.08 79 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 110.41 +10.32 79 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 114.38 +10.61 79 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 118.35 +10.90 79 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 122.32 +11.19 79 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 126.31 +11.48 79 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 130.29 +11.76 79 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 134.29 +11.86 79 0 0 0
TOTAL PUT 1,919 6,487 +1,209
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$ 2.525
29SEP26 1.60 C 0.00 0.00 0.00 0.93 +0.08 452 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.88 +0.08 425 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.83 +0.08 399 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.78 +0.08 373 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.73 +0.08 349 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.68 +0.08 324 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.63 +0.08 300 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.58 +0.08 277 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.53 +0.08 254 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.43 +0.08 209 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.33 +0.08 165 0 153 0
29SEP26 2.30 C 0.00 0.00 0.00 0.23 +0.07 121 0 130 0
29SEP26 2.40 C 0.00 0.00 0.00 0.13 +0.05 76 0 742 0
29SEP26 2.50 C 0.05 0.05 0.05 0.05 +0.02 68 164 755 +164
29SEP26 2.60 C 0.00 0.00 0.00 0.02 +0.01 90 0 1,031 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 113 0 744 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 153 0 559 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 189 0 747 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 223 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 254 0 110 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 284 0 1,606 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 312 0 69 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 338 0 15 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 364 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 388 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 411 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 433 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 455 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 476 0 1,129 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 496 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 515 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 534 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 552 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 569 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 586 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 603 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 619 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 635 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 650 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 687 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 721 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 754 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 785 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 814 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 842 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 868 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 894 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 918 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 941 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 964 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 985 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.93 +0.08 64 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.88 +0.08 59 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.83 +0.08 54 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.79 +0.08 78 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.74 +0.08 72 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.68 +0.07 39 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.65 +0.07 74 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.59 +0.05 58 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.55 +0.06 63 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.47 +0.06 66 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.40 +0.05 69 0 80 0
29OCT26 2.30 C 0.00 0.00 0.00 0.34 +0.05 73 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.28 +0.05 72 0 110 0
29OCT26 2.50 C 0.19 0.19 0.19 0.22 +0.04 70 1 31 -1
29OCT26 2.60 C 0.16 0.16 0.16 0.18 +0.03 71 19 269 0
29OCT26 2.70 C 0.13 0.15 0.13 0.14 +0.03 70 49 679 +4
29OCT26 2.80 C 0.12 0.12 0.11 0.11 +0.02 70 60 661 0
29OCT26 2.90 C 0.10 0.10 0.10 0.09 +0.01 72 150 369 +116
29OCT26 3.00 C 0.00 0.00 0.00 0.07 +0.01 72 0 706 0
29OCT26 3.10 C 0.06 0.06 0.06 0.06 +0.01 75 100 485 +100
29OCT26 3.20 C 0.05 0.05 0.05 0.04 0.00 72 15 251 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 +0.01 72 0 98 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.91 +0.08 79 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.87 +0.08 81 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.83 +0.08 82 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.79 +0.08 82 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.75 +0.07 82 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.71 +0.07 81 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.68 +0.08 84 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.64 +0.07 82 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.57 +0.07 82 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.50 +0.06 79 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.44 +0.05 79 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.39 +0.05 80 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.34 +0.04 79 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.30 +0.04 80 0 135 0
27NOV26 2.70 C 0.00 0.00 0.00 0.26 +0.03 79 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.23 +0.03 80 0 56 0
27NOV26 2.90 C 0.00 0.00 0.00 0.20 +0.03 80 0 61 0
27NOV26 3.00 C 0.00 0.00 0.00 0.18 +0.03 82 0 10 0
27NOV26 3.10 C 0.12 0.12 0.12 0.15 +0.02 80 10 212 +10
27NOV26 3.20 C 0.00 0.00 0.00 0.13 +0.02 80 0 110 0
27NOV26 3.30 C 0.11 0.11 0.10 0.12 +0.03 83 198 398 +198
27NOV26 3.40 C 0.00 0.00 0.00 0.10 +0.02 81 0 37 0
27NOV26 3.50 C 0.00 0.00 0.00 0.09 +0.02 83 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 1.02 +0.10 94 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.98 +0.09 93 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.95 +0.10 96 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.91 +0.10 94 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.87 +0.09 92 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.84 +0.09 94 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.80 +0.09 91 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.76 +0.08 89 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.73 +0.08 90 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.67 +0.07 89 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.60 +0.06 86 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.56 +0.06 89 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.51 +0.06 88 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.47 +0.06 89 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.43 +0.05 89 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.39 +0.05 89 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.36 +0.05 89 0 152 0
30DEC26 2.90 C 0.00 0.00 0.00 0.33 +0.05 90 0 106 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 +0.04 90 0 712 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 +0.03 89 0 186 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 +0.04 90 0 23 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 +0.04 90 0 908 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 +0.03 90 0 215 0
30DEC26 3.50 C 0.17 0.17 0.17 0.19 +0.03 90 10 130 +10
30DEC26 3.60 C 0.00 0.00 0.00 0.18 +0.03 91 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 +0.03 90 0 10 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 +0.03 91 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.02 89 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 +0.02 90 0 135 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 +0.02 90 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 +0.02 90 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 +0.02 89 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 +0.02 89 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 +0.02 88 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 +0.02 86 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 +0.02 85 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 +0.02 82 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 +0.02 79 0 43 0
30MAR27 1.60 C 0.00 0.00 0.00 1.16 +0.09 101 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.13 +0.09 101 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.10 +0.09 100 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.07 +0.09 100 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 1.04 +0.09 100 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.02 +0.09 101 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.99 +0.09 100 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.96 +0.09 99 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.94 +0.09 100 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.86 +0.07 95 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.85 +0.09 101 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.80 +0.08 100 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.74 +0.08 96 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.73 +0.11 101 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.67 +0.08 97 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.64 +0.08 98 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 +0.08 98 0 30 0
30MAR27 2.90 C 0.00 0.00 0.00 0.58 +0.08 98 0 13 0
30MAR27 3.00 C 0.00 0.00 0.00 0.55 +0.08 98 0 8 0
30MAR27 3.10 C 0.40 0.40 0.40 0.52 +0.07 98 2 2 +2
30MAR27 3.20 C 0.00 0.00 0.00 0.50 +0.08 98 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.47 +0.07 98 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.45 +0.07 98 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.43 +0.07 98 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.41 +0.07 98 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.39 +0.07 98 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.37 +0.06 98 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.36 +0.07 99 0 5 0
30MAR27 4.00 C 0.20 0.20 0.20 0.34 +0.06 98 15 241 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 +0.07 99 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 +0.06 98 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 +0.06 99 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 +0.06 100 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 +0.05 98 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 +0.05 99 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 +0.05 99 0 54 0
29JUN27 1.60 C 0.00 0.00 0.00 1.22 +0.02 92 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.19 +0.02 92 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.16 +0.01 91 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.14 +0.02 92 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.11 +0.01 92 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.09 +0.02 92 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.06 +0.01 92 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.04 +0.01 92 0 0 0
29JUN27 2.00 C 1.04 1.04 1.04 1.01 +0.02 91 2 2 +2
29JUN27 2.10 C 0.00 0.00 0.00 1.00 +0.06 96 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.93 0.00 92 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.89 0.00 92 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 0.86 0.00 93 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.82 0.00 93 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.78 -0.01 92 0 20 0
29JUN27 2.70 C 0.00 0.00 0.00 0.74 -0.02 91 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.71 -0.02 91 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.67 -0.04 90 0 23 0
29JUN27 3.00 C 0.65 0.65 0.65 0.66 0.00 92 2 80 +2
29JUN27 3.10 C 0.00 0.00 0.00 0.63 -0.02 92 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.61 -0.02 92 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.58 -0.03 92 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.56 -0.03 92 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.54 -0.03 92 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.52 -0.03 92 0 18 0
29JUN27 3.70 C 0.00 0.00 0.00 0.50 -0.03 92 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.28 -0.02 92 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.25 -0.03 92 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.24 -0.01 94 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.23 0.00 95 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.22 +0.01 97 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.19 +0.03 96 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.17 +0.03 96 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.15 +0.03 96 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.10 0.00 95 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.04 -0.05 92 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.00 -0.05 92 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 0.97 -0.05 92 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 0.93 -0.06 92 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 0.90 -0.06 92 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 0.87 -0.04 92 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.84 -0.04 92 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.81 -0.06 92 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.79 -0.07 92 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.76 -0.08 92 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.74 -0.08 92 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.71 -0.09 92 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.69 -0.08 92 0 33 0
29SEP27 3.50 C 0.00 0.00 0.00 0.67 -0.08 92 0 0 0
TOTAL CALL 797 21,028 +607
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 514 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 485 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 456 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 429 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 402 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 374 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 347 0 62 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 321 0 3,040 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 295 0 4 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 245 0 418 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 195 0 733 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 146 0 733 0
29SEP26 2.40 P 0.01 0.01 0.01 0.01 -0.03 96 10 614 -10
29SEP26 2.50 P 0.05 0.05 0.05 0.04 -0.06 98 60 266 0
29SEP26 2.60 P 0.11 0.11 0.11 0.10 -0.07 102 60 517 0
29SEP26 2.70 P 0.00 0.00 0.00 0.18 -0.09 94 0 658 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 -0.09 130 0 444 0
29SEP26 2.90 P 0.00 0.00 0.00 0.39 -0.08 211 0 252 0
29SEP26 3.00 P 0.57 0.57 0.48 0.48 -0.09 194 30 164 -30
29SEP26 3.10 P 0.00 0.00 0.00 0.58 -0.09 223 0 11 -205
29SEP26 3.20 P 0.00 0.00 0.00 0.68 -0.08 251 0 249 0
29SEP26 3.30 P 0.00 0.00 0.00 0.78 -0.08 276 0 411 -457
29SEP26 3.40 P 0.00 0.00 0.00 0.88 -0.08 300 0 161 0
29SEP26 3.50 P 0.00 0.00 0.00 0.98 -0.08 324 0 23 0
29SEP26 3.60 P 0.00 0.00 0.00 1.08 -0.09 346 0 182 0
29SEP26 3.70 P 0.00 0.00 0.00 1.18 -0.08 369 0 367 0
29SEP26 3.80 P 0.00 0.00 0.00 1.28 -0.08 390 0 53 0
29SEP26 3.90 P 0.00 0.00 0.00 1.38 -0.08 410 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 1.48 -0.08 429 0 19 0
29SEP26 4.10 P 0.00 0.00 0.00 1.58 -0.09 447 0 83 0
29SEP26 4.20 P 0.00 0.00 0.00 1.68 -0.09 465 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.78 -0.09 482 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.88 -0.09 499 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.98 -0.09 516 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 2.08 -0.09 533 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.18 -0.09 549 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.28 -0.09 564 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.38 -0.09 580 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.48 -0.09 595 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.73 -0.09 629 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 2.98 -0.09 660 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.23 -0.08 691 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.48 -0.09 720 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.73 -0.08 747 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.98 -0.09 774 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.23 -0.09 800 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.48 -0.09 825 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.73 -0.09 849 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.98 -0.09 872 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.23 -0.09 895 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.48 -0.09 916 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 72 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 -0.01 67 0 110 0
29OCT26 1.90 P 0.03 0.03 0.03 0.02 -0.01 73 20 120 +20
29OCT26 1.95 P 0.00 0.00 0.00 0.03 -0.01 76 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.04 -0.01 78 0 751 0
29OCT26 2.10 P 0.06 0.06 0.06 0.06 -0.01 78 5 206 +5
29OCT26 2.20 P 0.00 0.00 0.00 0.08 -0.03 74 0 231 0
29OCT26 2.30 P 0.13 0.14 0.13 0.12 -0.02 77 40 196 -20
29OCT26 2.40 P 0.16 0.17 0.16 0.16 -0.03 76 244 407 +244
29OCT26 2.50 P 0.23 0.23 0.22 0.21 -0.04 77 22 126 +2
29OCT26 2.60 P 0.24 0.29 0.24 0.26 -0.05 75 158 1,273 +70
29OCT26 2.70 P 0.00 0.00 0.00 0.33 -0.05 77 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.40 -0.06 78 0 25 0
29OCT26 2.90 P 0.00 0.00 0.00 0.47 -0.07 77 0 106 0
29OCT26 3.00 P 0.00 0.00 0.00 0.56 -0.06 81 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.64 -0.07 80 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.73 -0.07 83 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.83 -0.07 90 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.92 -0.08 90 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.02 -0.07 96 0 0 0
27NOV26 1.65 P 0.05 0.06 0.05 0.03 -0.01 81 30 80 +30
27NOV26 1.70 P 0.00 0.00 0.00 0.04 -0.01 83 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.05 -0.01 84 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.06 -0.01 84 0 150 0
27NOV26 1.85 P 0.00 0.00 0.00 0.07 -0.01 84 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.08 -0.02 83 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.10 -0.01 86 0 0 0
27NOV26 2.00 P 0.13 0.13 0.13 0.11 -0.02 84 15 837 -15
27NOV26 2.10 P 0.16 0.16 0.16 0.14 -0.02 83 30 160 +30
27NOV26 2.20 P 0.00 0.00 0.00 0.18 -0.02 84 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.22 -0.03 83 0 175 0
27NOV26 2.40 P 0.00 0.00 0.00 0.27 -0.03 84 0 230 0
27NOV26 2.50 P 0.00 0.00 0.00 0.33 -0.03 86 0 11 0
27NOV26 2.60 P 0.38 0.38 0.38 0.38 -0.04 84 10 10 +10
27NOV26 2.70 P 0.00 0.00 0.00 0.45 -0.04 86 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.52 -0.04 87 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.59 -0.05 87 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.66 -0.06 86 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.74 -0.06 88 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.82 -0.06 88 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.91 -0.06 91 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.99 -0.07 90 0 0 0
27NOV26 3.50 P 1.15 1.15 1.15 1.08 -0.07 92 198 198 +198
30DEC26 1.60 P 0.00 0.00 0.00 0.08 -0.01 93 0 205 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 -0.01 92 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 0.00 95 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 -0.01 93 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.13 -0.01 92 0 12 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 -0.01 93 0 30 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 -0.01 94 0 63 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 -0.02 92 0 5 0
30DEC26 2.00 P 0.00 0.00 0.00 0.20 -0.02 92 0 169 0
30DEC26 2.10 P 0.00 0.00 0.00 0.24 -0.02 92 0 365 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 -0.02 93 0 299 0
30DEC26 2.30 P 0.00 0.00 0.00 0.34 -0.02 94 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.40 -0.02 95 0 351 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 -0.03 94 0 92 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 -0.03 94 0 717 0
30DEC26 2.70 P 0.62 0.62 0.62 0.58 -0.03 95 15 1,215 +15
30DEC26 2.80 P 0.00 0.00 0.00 0.64 -0.04 94 0 5,902 0
30DEC26 2.90 P 0.00 0.00 0.00 0.72 -0.03 96 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.79 -0.04 96 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.86 -0.04 96 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.94 -0.04 97 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.02 -0.05 97 0 35 0
30DEC26 3.40 P 1.10 1.10 1.10 1.10 -0.05 98 10 37 -10
30DEC26 3.50 P 0.00 0.00 0.00 1.19 -0.04 100 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.27 -0.05 99 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.36 -0.05 101 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.45 -0.05 102 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.54 -0.05 103 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.63 -0.06 104 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.72 -0.06 105 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.81 -0.06 105 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.90 -0.07 106 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.00 -0.06 109 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.09 -0.07 108 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.19 -0.07 111 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.29 -0.07 113 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.38 -0.07 113 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.48 -0.07 115 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.22 +0.01 102 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.24 +0.01 103 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.26 +0.01 102 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.28 +0.01 102 0 0 0
30MAR27 1.80 P 0.41 0.41 0.41 0.30 +0.01 102 50 65 +50
30MAR27 1.85 P 0.00 0.00 0.00 0.32 +0.01 101 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.35 +0.01 103 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.37 +0.01 102 0 23 0
30MAR27 2.00 P 0.50 0.50 0.50 0.40 +0.01 102 10 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.45 +0.01 102 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.51 +0.01 103 0 121 0
30MAR27 2.30 P 0.60 0.60 0.60 0.57 +0.01 103 20 67 +20
30MAR27 2.40 P 0.00 0.00 0.00 0.63 +0.01 104 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.69 +0.01 104 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.75 0.00 103 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.82 0.00 103 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.89 +0.01 104 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.96 0.00 104 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.03 0.00 104 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.11 0.00 105 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.18 +0.01 104 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.26 +0.02 105 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.34 +0.02 106 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.42 -0.01 106 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.50 -0.01 106 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.54 -0.05 101 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.62 -0.06 101 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.70 -0.06 101 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.78 -0.07 100 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.92 -0.02 108 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.01 -0.01 109 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.10 -0.02 110 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.18 -0.03 109 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.27 -0.03 110 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.36 -0.03 110 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.46 -0.02 112 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.27 -0.06 94 0 231 0
29JUN27 1.65 P 0.00 0.00 0.00 0.29 -0.06 93 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.31 -0.07 93 0 516 0
29JUN27 1.75 P 0.62 0.62 0.62 0.34 -0.06 94 45 45 +25
29JUN27 1.80 P 0.00 0.00 0.00 0.36 -0.07 94 0 4,650 0
29JUN27 1.85 P 0.66 0.66 0.66 0.38 -0.08 93 15 85 0
29JUN27 1.90 P 0.69 0.69 0.69 0.41 -0.07 94 15 90 +15
29JUN27 1.95 P 0.71 0.71 0.71 0.44 -0.07 94 45 96 +45
29JUN27 2.00 P 0.73 0.73 0.72 0.46 -0.08 93 33 48 +33
29JUN27 2.10 P 0.00 0.00 0.00 0.52 -0.06 94 0 99 0
29JUN27 2.20 P 0.00 0.00 0.00 0.58 -0.08 95 0 60 0
29JUN27 2.30 P 0.88 0.88 0.88 0.64 -0.08 95 72 119 +72
29JUN27 2.40 P 0.00 0.00 0.00 0.70 -0.09 95 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.74 -0.09 92 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 0.80 -0.10 91 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.87 -0.10 92 0 15 0
29JUN27 2.80 P 0.00 0.00 0.00 0.94 -0.10 92 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.04 -0.06 96 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.11 -0.10 96 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.15 -0.14 92 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.22 -0.11 91 0 55 0
29JUN27 3.30 P 0.00 0.00 0.00 1.30 -0.10 92 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.37 -0.11 92 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.45 -0.11 92 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.53 -0.11 92 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.61 -0.11 92 0 22 0
29SEP27 1.65 P 0.76 0.77 0.75 0.37 -0.09 94 3,400 3,400 +3,271
29SEP27 1.70 P 0.00 0.00 0.00 0.38 -0.12 92 0 104 0
29SEP27 1.75 P 0.00 0.00 0.00 0.40 -0.11 91 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.43 -0.11 92 0 25 0
29SEP27 1.85 P 0.88 0.88 0.88 0.46 -0.13 92 15 15 +15
29SEP27 1.90 P 0.91 0.91 0.91 0.50 -0.12 94 30 60 +30
29SEP27 1.95 P 0.94 0.94 0.94 0.51 -0.14 92 55 55 +55
29SEP27 2.00 P 0.00 0.00 0.00 0.56 -0.12 95 0 50 0
29SEP27 2.10 P 0.00 0.00 0.00 0.59 -0.13 91 0 2,403 0
29SEP27 2.20 P 0.00 0.00 0.00 0.66 -0.13 92 0 1 0
29SEP27 2.30 P 1.04 1.04 1.04 0.72 -0.16 92 15 15 +15
29SEP27 2.40 P 0.00 0.00 0.00 0.78 -0.14 92 0 40 0
29SEP27 2.50 P 0.00 0.00 0.00 0.84 -0.14 92 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.91 -0.15 92 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.98 -0.15 92 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.05 -0.15 92 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.12 -0.15 92 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.19 -0.15 92 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.26 -0.16 92 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.33 -0.17 91 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.41 -0.16 92 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.49 -0.16 92 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.56 -0.17 92 0 0 0
TOTAL PUT 4,777 59,239 +3,523
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$ 27.740
29SEP26 19.50 C 0.00 0.00 0.00 8.24 - 0 0 0 -
29SEP26 20.00 C 0.00 0.00 0.00 7.74 - 0 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 6.74 -0.21 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.74 -0.21 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.74 -0.21 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.74 -0.21 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.74 -0.21 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.75 -0.23 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.84 -0.29 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.25 -0.24 62 0 15 0
29SEP26 29.00 C 0.18 0.18 0.18 0.04 -0.12 63 15 35 +15
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.04 75 0 284 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 191 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 231 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 147 0 88 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 169 0 86 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 189 0 125 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 209 0 75 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 228 0 137 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 246 0 100 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 280 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 296 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 342 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 357 0 31 0
02OCT26 19.00 C 0.00 0.00 0.00 8.75 - 135 0 0 -
02OCT26 19.25 C 0.00 0.00 0.00 8.50 - 130 0 0 -
02OCT26 19.50 C 0.00 0.00 0.00 8.25 - 126 0 0 -
02OCT26 19.75 C 0.00 0.00 0.00 8.00 - 121 0 0 -
02OCT26 20.00 C 0.00 0.00 0.00 7.75 -0.20 117 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 7.25 -0.20 108 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 6.75 -0.20 100 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 6.25 -0.20 91 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 5.75 -0.20 83 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 5.25 -0.20 75 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 4.75 -0.20 68 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 4.25 -0.21 60 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 3.75 -0.21 53 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 3.25 -0.22 45 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 2.77 -0.22 55 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 2.29 -0.23 53 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 1.84 -0.23 53 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 1.40 -0.26 50 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 1.03 -0.26 50 0 0 0
02OCT26 27.50 C 0.70 0.70 0.68 0.73 -0.26 51 2 2 +2
02OCT26 28.00 C 0.00 0.00 0.00 0.49 -0.21 52 0 5 0
02OCT26 28.50 C 0.00 0.00 0.00 0.31 -0.18 52 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.19 -0.14 52 0 44 0
02OCT26 29.50 C 0.00 0.00 0.00 0.12 -0.10 54 0 45 0
02OCT26 30.00 C 0.16 0.16 0.16 0.06 -0.09 53 8 61 0
02OCT26 30.50 C 0.00 0.00 0.00 0.04 -0.05 56 0 145 0
02OCT26 31.00 C 0.10 0.10 0.10 0.02 -0.03 56 10 27 -10
02OCT26 31.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 15 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 8.76 - 79 0 0 -
09OCT26 19.25 C 0.00 0.00 0.00 8.51 - 75 0 0 -
09OCT26 19.50 C 0.00 0.00 0.00 8.26 - 72 0 0 -
09OCT26 19.75 C 0.00 0.00 0.00 8.01 - 69 0 0 -
09OCT26 20.00 C 0.00 0.00 0.00 7.76 - 66 0 0 -
09OCT26 20.50 C 0.00 0.00 0.00 7.26 - 60 0 0 -
09OCT26 21.00 C 0.00 0.00 0.00 6.76 - 53 0 0 -
09OCT26 21.50 C 0.00 0.00 0.00 6.26 - 46 0 0 -
09OCT26 22.00 C 0.00 0.00 0.00 5.76 - 0 0 0 -
09OCT26 22.50 C 0.00 0.00 0.00 5.40 - 86 0 0 -
09OCT26 23.00 C 0.00 0.00 0.00 4.78 - 53 0 0 -
09OCT26 23.50 C 0.00 0.00 0.00 4.29 - 51 0 0 -
09OCT26 24.00 C 0.00 0.00 0.00 3.81 - 51 0 0 -
09OCT26 24.50 C 0.00 0.00 0.00 3.35 - 51 0 0 -
09OCT26 25.00 C 0.00 0.00 0.00 2.90 - 51 0 0 -
09OCT26 25.50 C 0.00 0.00 0.00 2.48 - 51 0 0 -
09OCT26 26.00 C 0.00 0.00 0.00 2.09 - 51 0 0 -
09OCT26 26.50 C 0.00 0.00 0.00 1.71 - 50 0 0 -
09OCT26 27.00 C 0.00 0.00 0.00 1.38 - 50 0 0 -
09OCT26 27.50 C 0.00 0.00 0.00 1.09 - 49 0 0 -
09OCT26 28.00 C 0.00 0.00 0.00 0.86 - 50 0 0 -
09OCT26 28.50 C 0.00 0.00 0.00 0.66 - 50 0 0 -
09OCT26 29.00 C 0.00 0.00 0.00 0.50 - 50 0 0 -
09OCT26 29.50 C 0.64 0.64 0.64 0.37 - 50 12 12 -
09OCT26 30.00 C 0.00 0.00 0.00 0.27 - 51 0 0 -
09OCT26 30.50 C 0.22 0.22 0.22 0.21 - 52 1 1 -
09OCT26 31.00 C 0.00 0.00 0.00 0.14 - 51 0 0 -
09OCT26 31.50 C 0.00 0.00 0.00 0.10 - 52 0 0 -
09OCT26 32.00 C 0.00 0.00 0.00 0.07 - 52 0 0 -
09OCT26 32.50 C 0.00 0.00 0.00 0.05 - 53 0 0 -
09OCT26 33.00 C 0.00 0.00 0.00 0.03 - 52 0 0 -
09OCT26 33.50 C 0.00 0.00 0.00 0.02 - 52 0 0 -
09OCT26 34.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
09OCT26 34.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 35.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 35.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
09OCT26 36.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
09OCT26 36.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
09OCT26 37.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
09OCT26 37.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
09OCT26 38.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29OCT26 19.50 C 0.00 0.00 0.00 8.30 - 51 0 0 -
29OCT26 20.00 C 0.00 0.00 0.00 7.92 - 72 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 6.93 -0.14 64 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.99 -0.14 61 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.07 -0.12 57 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.15 -0.19 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.38 -0.18 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.69 -0.17 52 0 0 0
29OCT26 27.00 C 2.08 2.08 2.08 2.08 -0.13 51 30 31 +30
29OCT26 28.00 C 0.00 0.00 0.00 1.55 -0.16 50 0 66 0
29OCT26 29.00 C 1.09 1.09 1.09 1.16 -0.19 51 1 51 +1
29OCT26 30.00 C 0.00 0.00 0.00 0.84 -0.10 51 0 97 0
29OCT26 31.00 C 0.76 0.76 0.76 0.60 -0.09 51 2 71 0
29OCT26 32.00 C 0.50 0.50 0.50 0.43 -0.07 51 2 256 0
29OCT26 33.00 C 0.00 0.00 0.00 0.31 -0.05 52 0 22 0
29OCT26 34.00 C 0.00 0.00 0.00 0.21 -0.04 52 0 63 0
29OCT26 35.00 C 0.00 0.00 0.00 0.14 -0.03 52 0 25 0
29OCT26 36.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 16 0
29OCT26 38.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 54 0 33 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
27NOV26 19.50 C 0.00 0.00 0.00 8.56 - 63 0 0 -
27NOV26 20.00 C 0.00 0.00 0.00 8.09 - 61 0 0 -
27NOV26 21.00 C 0.00 0.00 0.00 7.16 -0.17 58 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.29 -0.18 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.49 -0.11 56 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.62 -0.22 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.93 -0.22 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.36 -0.12 53 0 0 0
27NOV26 27.00 C 2.79 2.79 2.79 2.76 -0.13 52 15 15 +5
27NOV26 28.00 C 0.00 0.00 0.00 2.29 -0.11 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.88 -0.10 52 0 62 0
27NOV26 30.00 C 0.00 0.00 0.00 1.53 -0.10 52 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 1.24 -0.10 52 0 30 0
27NOV26 32.00 C 1.10 1.10 1.10 0.99 -0.10 52 10 143 +10
27NOV26 33.00 C 0.00 0.00 0.00 0.78 -0.09 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.62 -0.10 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.48 -0.09 52 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.37 -0.08 52 0 16 0
27NOV26 37.00 C 0.00 0.00 0.00 0.29 -0.06 52 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 0.22 -0.06 52 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.17 -0.04 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.13 -0.04 52 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.10 -0.03 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 8.81 - 60 0 0 -
30DEC26 20.00 C 0.00 0.00 0.00 8.34 - 58 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 7.51 -0.15 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.67 -0.19 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.93 -0.16 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.17 -0.14 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.50 -0.17 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.95 -0.10 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.37 -0.15 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.90 -0.15 52 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 2.49 -0.10 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.13 -0.12 52 0 15 0
30DEC26 31.00 C 1.92 1.92 1.92 1.81 -0.12 52 4 115 0
30DEC26 32.00 C 0.00 0.00 0.00 1.54 -0.10 52 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.31 -0.09 53 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.10 -0.10 52 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 0.94 -0.06 53 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.80 -0.05 53 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 0.67 -0.05 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.55 -0.05 53 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.46 -0.04 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.38 -0.04 53 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.32 -0.03 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.26 -0.03 53 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 -0.03 53 0 0 0
30DEC26 44.00 C 0.28 0.28 0.28 0.18 -0.02 53 15 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.15 -0.01 53 0 54 0
30MAR27 19.50 C 0.00 0.00 0.00 9.26 - 52 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 8.88 - 52 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 8.15 -0.33 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.45 -0.31 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.80 -0.31 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.28 -0.21 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.71 -0.17 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.17 -0.06 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.59 -0.15 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.16 -0.13 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.76 -0.13 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.40 -0.12 52 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 3.07 -0.11 52 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 2.77 -0.11 52 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 2.50 -0.10 53 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 2.25 -0.10 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 2.04 -0.02 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 1.83 -0.04 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 1.64 -0.07 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.47 -0.07 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 1.31 -0.07 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.17 -0.06 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.05 -0.05 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.94 -0.05 53 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.84 -0.04 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.75 -0.04 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.67 -0.03 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.89 - 53 0 0 -
29JUN27 20.00 C 0.00 0.00 0.00 9.54 - 52 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 8.87 -0.19 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.24 -0.18 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.64 -0.18 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.08 -0.18 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.56 -0.17 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.07 -0.18 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.61 -0.18 52 200 200 +200
29JUN27 28.00 C 5.51 5.51 5.51 5.18 -0.16 52 215 215 +215
29JUN27 29.00 C 0.00 0.00 0.00 4.79 -0.18 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.46 -0.11 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.15 -0.08 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.87 -0.14 54 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 3.50 -0.16 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.23 -0.16 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.98 -0.16 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.78 -0.12 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.57 -0.12 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.37 -0.11 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.19 -0.10 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.95 -0.16 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.85 -0.10 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.66 -0.14 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.53 -0.13 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.41 -0.12 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.30 -0.11 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.27 - 54 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 9.95 - 54 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 9.34 -0.20 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.74 -0.19 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.21 -0.19 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.67 -0.20 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.29 -0.09 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.85 -0.16 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.33 -0.24 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.92 -0.23 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.55 -0.22 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.28 -0.13 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.90 -0.13 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.62 -0.11 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.33 -0.10 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.98 -0.22 54 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 3.82 -0.09 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.60 +0.04 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.27 -0.24 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.05 -0.13 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.88 -0.12 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.70 -0.12 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.60 -0.05 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.35 -0.12 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.22 -0.10 54 0 0 0
TOTAL CALL 542 5,507 +468
29SEP26 19.50 P 0.00 0.00 0.00 0.01 - 284 0 0 -
29SEP26 20.00 P 0.00 0.00 0.00 0.01 - 265 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
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 0.00 129 0 38 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.03 65 0 51 0
29SEP26 27.00 P 0.18 0.18 0.18 0.11 -0.07 64 1 35 0
29SEP26 28.00 P 0.37 0.37 0.36 0.50 -0.07 61 30 76 +30
29SEP26 29.00 P 0.00 0.00 0.00 1.29 +0.07 60 2 76 -2
29SEP26 30.00 P 1.80 1.80 1.80 2.26 +0.17 0 1 85 -1
29SEP26 31.00 P 3.30 3.30 3.30 3.26 +0.20 0 1 154 0
29SEP26 32.00 P 0.00 0.00 0.00 4.26 +0.20 0 0 226 -30
29SEP26 33.00 P 0.00 0.00 0.00 5.26 +0.20 0 0 0 -21
29SEP26 34.00 P 0.00 0.00 0.00 6.26 +0.20 0 0 0 0
29SEP26 35.00 P 7.22 7.22 7.22 7.26 +0.20 0 1 0 -71
29SEP26 36.00 P 0.00 0.00 0.00 8.26 +0.20 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.26 +0.20 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.26 +0.20 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.26 +0.20 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.26 +0.20 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.26 +0.20 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.26 +0.20 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.26 +0.20 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.26 +0.20 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.26 +0.20 0 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 - 151 0 0 -
02OCT26 19.25 P 0.00 0.00 0.00 0.01 - 147 0 0 -
02OCT26 19.50 P 0.00 0.00 0.00 0.01 - 142 0 0 -
02OCT26 19.75 P 0.00 0.00 0.00 0.01 - 137 0 0 -
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.05 -0.02 55 0 1 0
02OCT26 26.00 P 0.11 0.11 0.11 0.10 -0.03 54 10 20 +10
02OCT26 26.50 P 0.14 0.18 0.14 0.18 -0.04 54 9 29 +9
02OCT26 27.00 P 0.00 0.00 0.00 0.32 -0.04 54 0 29 0
02OCT26 27.50 P 0.00 0.00 0.00 0.52 -0.02 55 0 15 0
02OCT26 28.00 P 0.00 0.00 0.00 0.78 0.00 55 0 15 0
02OCT26 28.50 P 0.00 0.00 0.00 1.11 +0.04 56 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 1.49 +0.08 58 0 1 0
02OCT26 29.50 P 0.00 0.00 0.00 1.86 +0.06 52 0 0 0
02OCT26 30.00 P 2.30 2.30 2.30 2.31 +0.12 52 1 1 +1
02OCT26 30.50 P 0.00 0.00 0.00 2.78 +0.15 51 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 3.27 +0.17 53 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 3.76 +0.18 0 0 45 0
02OCT26 32.00 P 0.00 0.00 0.00 4.26 +0.19 0 0 30 0
02OCT26 32.50 P 0.00 0.00 0.00 4.76 +0.20 0 0 15 0
02OCT26 33.00 P 0.00 0.00 0.00 5.26 +0.20 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 5.76 +0.20 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 6.26 +0.20 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 6.76 +0.20 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 7.26 +0.20 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 7.76 +0.20 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 8.26 +0.20 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 8.76 +0.20 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 9.26 +0.20 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 9.76 +0.20 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 10.26 +0.20 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 10.76 +0.20 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 11.26 +0.20 0 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 11.76 +0.20 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 12.26 +0.20 0 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 12.76 +0.20 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 13.26 +0.20 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 13.76 +0.20 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
09OCT26 19.25 P 0.00 0.00 0.00 0.01 - 88 0 0 -
09OCT26 19.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
09OCT26 19.75 P 0.00 0.00 0.00 0.01 - 83 0 0 -
09OCT26 20.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
09OCT26 20.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
09OCT26 21.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
09OCT26 21.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
09OCT26 22.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
09OCT26 22.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
09OCT26 23.00 P 0.00 0.00 0.00 0.02 - 54 0 0 -
09OCT26 23.50 P 0.05 0.05 0.05 0.03 - 52 5 5 -
09OCT26 24.00 P 0.00 0.00 0.00 0.06 - 53 0 0 -
09OCT26 24.50 P 0.00 0.00 0.00 0.09 - 52 0 0 -
09OCT26 25.00 P 0.17 0.17 0.17 0.15 - 52 10 10 -
09OCT26 25.50 P 0.00 0.00 0.00 0.23 - 52 0 0 -
09OCT26 26.00 P 0.00 0.00 0.00 0.34 - 52 0 0 -
09OCT26 26.50 P 0.00 0.00 0.00 0.48 - 52 0 0 -
09OCT26 27.00 P 0.00 0.00 0.00 0.67 - 52 0 0 -
09OCT26 27.50 P 0.00 0.00 0.00 0.89 - 53 0 0 -
09OCT26 28.00 P 0.00 0.00 0.00 1.16 - 53 0 0 -
09OCT26 28.50 P 0.00 0.00 0.00 1.44 - 52 0 0 -
09OCT26 29.00 P 0.00 0.00 0.00 1.78 - 53 0 0 -
09OCT26 29.50 P 0.00 0.00 0.00 2.12 - 51 0 0 -
09OCT26 30.00 P 0.00 0.00 0.00 2.52 - 51 0 0 -
09OCT26 30.50 P 0.00 0.00 0.00 2.94 - 51 0 0 -
09OCT26 31.00 P 0.00 0.00 0.00 3.38 - 51 0 0 -
09OCT26 31.50 P 0.00 0.00 0.00 3.84 - 52 0 0 -
09OCT26 32.00 P 0.00 0.00 0.00 4.31 - 52 0 0 -
09OCT26 32.50 P 0.00 0.00 0.00 4.79 - 52 0 0 -
09OCT26 33.00 P 0.00 0.00 0.00 5.27 - 50 0 0 -
09OCT26 33.50 P 0.00 0.00 0.00 5.77 - 54 0 0 -
09OCT26 34.00 P 0.00 0.00 0.00 6.26 - 0 0 0 -
09OCT26 34.50 P 6.71 6.71 6.71 6.76 - 0 1 1 -
09OCT26 35.00 P 0.00 0.00 0.00 7.26 - 0 0 0 -
09OCT26 35.50 P 0.00 0.00 0.00 7.76 - 0 0 0 -
09OCT26 36.00 P 0.00 0.00 0.00 8.26 - 0 0 0 -
09OCT26 36.50 P 0.00 0.00 0.00 8.76 - 0 0 0 -
09OCT26 37.00 P 0.00 0.00 0.00 9.26 - 0 0 0 -
09OCT26 37.50 P 0.00 0.00 0.00 9.76 - 0 0 0 -
09OCT26 38.00 P 0.00 0.00 0.00 10.26 - 0 0 0 -
29OCT26 19.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29OCT26 20.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.11 +0.01 53 0 26 0
29OCT26 23.00 P 0.00 0.00 0.00 0.20 0.00 52 0 11 0
29OCT26 24.00 P 0.00 0.00 0.00 0.36 +0.01 52 0 30 0
29OCT26 25.00 P 0.56 0.56 0.56 0.57 0.00 52 10 82 +10
29OCT26 26.00 P 0.00 0.00 0.00 0.88 +0.01 52 0 34 0
29OCT26 27.00 P 0.00 0.00 0.00 1.32 +0.07 53 0 33 0
29OCT26 28.00 P 0.00 0.00 0.00 1.81 +0.07 52 0 557 0
29OCT26 29.00 P 0.00 0.00 0.00 2.32 0.00 50 2 93 0
29OCT26 30.00 P 0.00 0.00 0.00 3.07 +0.11 52 0 71 0
29OCT26 31.00 P 3.82 3.82 3.82 3.82 +0.12 52 1 355 0
29OCT26 32.00 P 0.00 0.00 0.00 4.63 +0.14 52 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 5.50 +0.15 52 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 6.36 +0.05 48 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 7.28 +0.05 44 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 8.30 +0.13 51 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 9.28 +0.15 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.26 +0.16 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.26 +0.18 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.26 +0.20 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.26 +0.20 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.26 +0.20 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.26 +0.20 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.26 +0.20 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.26 +0.20 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 - 53 0 0 -
27NOV26 20.00 P 0.00 0.00 0.00 0.13 - 52 0 0 -
27NOV26 21.00 P 0.00 0.00 0.00 0.22 -0.01 52 0 9 0
27NOV26 22.00 P 0.00 0.00 0.00 0.35 -0.02 52 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 0.54 -0.02 52 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.79 -0.01 52 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 1.10 0.00 52 0 0 0
27NOV26 26.00 P 1.47 1.47 1.47 1.49 +0.02 53 1 1 +1
27NOV26 27.00 P 1.90 1.90 1.90 1.95 +0.05 53 1 27 +1
27NOV26 28.00 P 2.39 2.39 2.39 2.39 -0.02 51 15 21 +8
27NOV26 29.00 P 0.00 0.00 0.00 3.00 +0.01 52 0 44 0
27NOV26 30.00 P 3.60 3.60 3.60 3.61 +0.01 51 1 102 +1
27NOV26 31.00 P 0.00 0.00 0.00 4.37 +0.09 52 0 90 0
27NOV26 32.00 P 0.00 0.00 0.00 5.15 +0.13 53 0 130 0
27NOV26 33.00 P 0.00 0.00 0.00 5.94 +0.09 53 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 6.78 +0.07 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.66 +0.11 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.55 +0.14 54 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.45 +0.13 53 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.39 +0.14 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.34 +0.15 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.30 +0.16 52 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.28 +0.17 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.26 +0.18 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.26 +0.18 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.26 +0.20 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.26 +0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 - 53 0 0 -
30DEC26 20.00 P 0.00 0.00 0.00 0.32 - 53 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.48 +0.01 53 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 0.69 +0.02 53 0 23 0
30DEC26 23.00 P 0.93 0.93 0.93 0.95 +0.02 53 1 35 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.26 +0.03 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.62 +0.05 53 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 2.04 +0.07 53 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.51 +0.09 53 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 3.03 +0.08 53 0 51 0
30DEC26 29.00 P 3.53 3.53 3.53 3.61 +0.08 53 2 198 +2
30DEC26 30.00 P 0.00 0.00 0.00 4.19 +0.06 52 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 4.87 +0.03 52 0 177 0
30DEC26 32.00 P 0.00 0.00 0.00 5.60 +0.07 52 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 6.36 +0.09 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.16 +0.09 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.99 +0.11 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.79 +0.07 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.70 +0.11 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.59 +0.11 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.52 +0.14 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.42 +0.12 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.36 +0.12 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.28 +0.10 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.26 +0.12 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.29 +0.18 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.28 +0.20 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.76 - 53 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 0.88 - 53 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 1.13 +0.03 53 0 35 0
30MAR27 22.00 P 0.00 0.00 0.00 1.43 +0.03 53 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 1.78 +0.06 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.14 +0.09 53 0 14 0
30MAR27 25.00 P 0.00 0.00 0.00 2.56 +0.07 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.02 +0.07 52 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.52 +0.07 52 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 4.07 +0.08 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.67 +0.10 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.20 +0.06 52 0 1,000 0
30MAR27 31.00 P 0.00 0.00 0.00 5.89 +0.06 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.57 +0.06 52 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 7.31 +0.04 52 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 8.04 +0.05 52 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 8.82 +0.06 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 9.61 +0.08 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 10.39 +0.05 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.22 +0.06 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.09 +0.08 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.99 +0.12 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.87 +0.14 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.77 +0.11 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.68 +0.11 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.60 +0.11 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.53 +0.11 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.22 - 52 0 0 -
29JUN27 20.00 P 0.00 0.00 0.00 1.37 - 52 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 1.72 +0.02 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.09 +0.02 53 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.48 +0.02 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.88 +0.01 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.32 +0.01 53 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.84 +0.11 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.33 +0.06 52 200 200 +200
29JUN27 28.00 P 0.00 0.00 0.00 4.91 +0.09 53 200 200 +200
29JUN27 29.00 P 0.00 0.00 0.00 5.48 +0.09 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.09 +0.05 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.81 -0.04 53 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.38 +0.02 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.12 +0.08 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.83 +0.08 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.58 +0.08 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.34 +0.07 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.12 +0.07 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.93 +0.06 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.74 +0.06 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.56 +0.11 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.42 +0.13 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.28 +0.12 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.15 +0.13 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.03 +0.14 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.93 +0.14 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.85 - 54 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 2.09 - 55 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 2.48 +0.04 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.84 +0.03 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.25 -0.04 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.70 +0.04 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.25 +0.04 54 0 94 0
29SEP27 26.00 P 0.00 0.00 0.00 4.74 +0.11 54 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 5.29 +0.12 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.84 +0.12 53 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 6.48 +0.07 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.09 +0.17 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.80 +0.25 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.47 -0.02 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.15 +0.05 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.85 +0.06 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.60 +0.07 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.35 +0.07 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.09 +0.06 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.86 +0.08 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.67 +0.09 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.47 +0.09 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.27 +0.08 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.08 +0.09 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.93 +0.10 54 0 0 0
TOTAL PUT 506 5,739 +349
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$ 6.575
29SEP26 5.78 C 0.00 0.00 0.00 0.80 +0.07 129 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 0.55 +0.07 92 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 0.31 +0.07 56 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.11 +0.04 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 422 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 454 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 485 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 513 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 -0.06 51 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.42 -0.07 71 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.66 -0.07 101 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.90 -0.07 129 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 1.14 -0.07 155 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.38 -0.07 180 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 1.62 -0.07 202 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.87 -0.07 225 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 2.11 -0.07 246 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 2.35 -0.07 267 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.59 -0.07 287 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.83 -0.07 306 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 3.07 -0.07 323 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 3.55 -0.07 357 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 4.03 -0.07 390 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 4.52 -0.07 422 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 5.00 -0.07 452 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 5.48 -0.07 479 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$ 6.575
29SEP26 4.70 C 0.00 0.00 0.00 1.88 +0.06 296 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.78 +0.06 279 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.68 +0.06 263 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.58 +0.06 247 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.33 +0.06 208 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.08 +0.07 170 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.83 +0.07 133 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.58 +0.07 96 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.33 +0.07 59 0 243 0
29SEP26 6.50 C 0.12 0.13 0.11 0.12 +0.05 55 9 671 -1
29SEP26 6.75 C 0.01 0.01 0.01 0.02 +0.01 56 24 284 +24
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 173 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 330 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 148 0 125 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 176 0 117 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 203 0 145 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 229 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 253 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 276 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 298 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 320 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 340 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 360 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 379 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 415 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 448 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 480 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 510 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 539 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 566 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 592 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 617 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 640 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 663 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 685 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.91 +0.07 70 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.81 +0.07 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.72 +0.08 67 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.62 +0.08 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.37 +0.08 54 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.09 +0.06 24 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.85 +0.05 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.63 +0.05 30 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.45 +0.05 32 0 151 0
29OCT26 6.50 C 0.30 0.31 0.30 0.28 +0.02 30 95 666 +5
29OCT26 6.75 C 0.19 0.19 0.17 0.17 +0.02 31 352 859 +24
29OCT26 7.00 C 0.10 0.10 0.10 0.09 +0.01 30 132 529 +12
29OCT26 7.25 C 0.00 0.00 0.00 0.05 +0.01 31 0 312 0
29OCT26 7.50 C 0.03 0.03 0.03 0.03 +0.01 33 12 295 +9
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 45 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.93 +0.08 54 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.83 +0.08 51 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.74 +0.09 51 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.64 +0.08 48 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.40 +0.09 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.12 +0.06 28 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.90 +0.06 29 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.70 +0.05 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.54 +0.06 32 0 88 0
27NOV26 6.50 C 0.00 0.00 0.00 0.38 +0.04 30 0 168 0
27NOV26 6.75 C 0.24 0.28 0.24 0.26 +0.03 30 365 308 +24
27NOV26 7.00 C 0.18 0.19 0.16 0.17 +0.02 30 354 338 0
27NOV26 7.25 C 0.12 0.13 0.12 0.11 +0.01 30 208 94 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 +0.01 32 0 96 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 +0.01 33 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 46 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 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 1.96 +0.09 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.86 +0.08 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.76 +0.08 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.67 +0.09 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.43 +0.08 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.20 +0.10 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.98 +0.08 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.76 +0.05 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.61 +0.05 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 +0.04 30 0 428 0
30DEC26 6.75 C 0.36 0.36 0.36 0.34 +0.03 29 150 217 -73
30DEC26 7.00 C 0.27 0.27 0.27 0.25 +0.03 30 90 278 +34
30DEC26 7.25 C 0.19 0.19 0.19 0.17 +0.02 29 52 62 -13
30DEC26 7.50 C 0.13 0.13 0.13 0.12 +0.01 29 61 214 -37
30DEC26 7.75 C 0.00 0.00 0.00 0.08 +0.01 29 0 456 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 31 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 2.02 +0.09 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.93 +0.09 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.83 +0.08 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.74 +0.08 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.52 +0.08 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.30 +0.07 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.08 +0.08 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.90 +0.04 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 +0.07 29 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.63 +0.07 29 0 60 0
30MAR27 6.75 C 0.00 0.00 0.00 0.51 +0.06 29 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 +0.07 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 +0.05 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 +0.04 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.04 29 0 130 0
30MAR27 8.00 C 0.17 0.17 0.17 0.15 +0.03 28 30 88 +30
30MAR27 8.25 C 0.13 0.14 0.13 0.12 +0.03 29 60 19 +19
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 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 44 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.05 +0.07 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.95 +0.07 37 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.86 +0.07 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.77 +0.07 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.55 +0.07 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.35 +0.07 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.16 +0.07 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.99 +0.07 31 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.84 +0.07 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.70 +0.06 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.58 +0.05 30 0 0 0
29JUN27 7.00 C 0.53 0.53 0.53 0.48 +0.05 30 30 30 +30
29JUN27 7.25 C 0.00 0.00 0.00 0.39 +0.04 29 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 +0.04 29 0 3 0
29JUN27 7.75 C 0.30 0.30 0.30 0.26 +0.04 29 30 30 +30
29JUN27 8.00 C 0.25 0.25 0.25 0.21 +0.03 29 30 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 +0.03 29 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 +0.03 30 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 4 0
29JUN27 9.25 C 0.09 0.09 0.09 0.07 +0.01 29 60 60 +60
29JUN27 9.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 2.06 +0.08 37 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.97 +0.08 36 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.88 +0.08 35 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.79 +0.08 34 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.58 +0.08 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.38 +0.08 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.19 +0.07 30 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.03 +0.07 30 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.88 +0.07 29 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.75 +0.07 29 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.63 +0.06 29 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.53 +0.05 29 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.45 +0.05 29 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.38 +0.04 29 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.33 +0.05 29 0 30 0
29SEP27 8.00 C 0.00 0.00 0.00 0.28 +0.04 29 0 6 0
29SEP27 8.25 C 0.25 0.25 0.25 0.24 +0.04 29 30 30 +27
29SEP27 8.50 C 0.00 0.00 0.00 0.20 +0.03 29 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
TOTAL CALL 2,174 10,931 +204
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 195 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.03 52 0 697 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 -0.06 51 0 402 0
29SEP26 7.00 P 0.43 0.43 0.43 0.43 -0.08 72 1 481 0
29SEP26 7.25 P 0.65 0.65 0.65 0.70 -0.05 146 7 595 0
29SEP26 7.50 P 0.88 0.91 0.87 0.93 -0.07 132 4 621 -4
29SEP26 7.75 P 0.00 0.00 0.00 1.18 -0.07 159 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 1.43 -0.07 184 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.68 -0.07 208 0 19 0
29SEP26 8.50 P 0.00 0.00 0.00 1.93 -0.07 231 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.18 -0.07 253 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.43 -0.07 274 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.68 -0.07 294 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.93 -0.07 313 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.18 -0.07 331 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.43 -0.07 349 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.93 -0.07 383 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.43 -0.07 416 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.93 -0.07 447 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.43 -0.07 477 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.93 -0.07 503 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.43 -0.07 528 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.93 -0.07 553 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.43 -0.07 577 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.93 -0.07 599 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.43 -0.07 621 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.93 -0.07 643 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 51 0
29OCT26 6.25 P 0.13 0.13 0.09 0.10 -0.02 31 315 785 -175
29OCT26 6.50 P 0.23 0.23 0.19 0.19 -0.04 30 210 2,279 +90
29OCT26 6.75 P 0.00 0.00 0.00 0.32 -0.05 29 0 219 0
29OCT26 7.00 P 0.00 0.00 0.00 0.50 -0.05 30 0 783 0
29OCT26 7.25 P 0.00 0.00 0.00 0.73 -0.06 35 0 393 0
29OCT26 7.50 P 0.00 0.00 0.00 0.96 -0.05 38 0 328 0
29OCT26 7.75 P 0.00 0.00 0.00 1.18 -0.07 33 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.43 -0.07 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.68 -0.07 43 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.93 -0.07 48 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.18 -0.07 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.43 -0.07 56 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.68 -0.07 61 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.93 -0.07 65 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.18 -0.07 68 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.43 -0.07 72 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.93 -0.07 79 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.43 -0.07 86 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.93 -0.07 92 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.43 -0.07 98 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.05 -0.01 30 0 2 0
27NOV26 6.00 P 0.13 0.13 0.10 0.10 -0.02 30 270 150 -245
27NOV26 6.25 P 0.18 0.18 0.16 0.17 -0.02 30 328 337 +152
27NOV26 6.50 P 0.30 0.30 0.26 0.27 -0.03 30 252 400 -85
27NOV26 6.75 P 0.00 0.00 0.00 0.40 -0.03 29 0 228 0
27NOV26 7.00 P 0.00 0.00 0.00 0.56 -0.05 29 0 63 0
27NOV26 7.25 P 0.00 0.00 0.00 0.76 -0.03 30 0 318 0
27NOV26 7.50 P 0.00 0.00 0.00 0.99 -0.03 33 0 407 0
27NOV26 7.75 P 0.00 0.00 0.00 1.18 -0.08 26 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.43 -0.07 30 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.68 -0.07 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.93 -0.07 37 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.18 -0.07 40 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.43 -0.07 44 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.68 -0.07 47 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.93 -0.07 50 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.18 -0.07 53 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.43 -0.07 56 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.93 -0.07 61 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.43 -0.07 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.93 -0.07 71 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 31 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.01 30 0 240 0
30DEC26 6.00 P 0.16 0.16 0.15 0.14 -0.02 29 112 453 +52
30DEC26 6.25 P 0.24 0.25 0.23 0.23 -0.02 29 120 470 0
30DEC26 6.50 P 0.35 0.35 0.35 0.34 -0.02 30 30 391 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 -0.04 28 0 136 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 -0.04 28 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 0.80 -0.06 29 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 1.00 -0.06 29 0 51 0
30DEC26 7.75 P 0.00 0.00 0.00 1.24 -0.03 32 0 406 0
30DEC26 8.00 P 0.00 0.00 0.00 1.43 -0.07 26 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.68 -0.07 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.93 -0.07 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.18 -0.07 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.43 -0.07 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.68 -0.07 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.93 -0.07 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.18 -0.07 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.43 -0.07 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.93 -0.07 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.43 -0.07 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.93 -0.07 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.43 -0.07 64 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.93 -0.07 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.43 -0.07 71 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.93 -0.07 74 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.43 -0.07 77 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.93 -0.07 80 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.43 -0.07 83 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.93 -0.07 86 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 0.00 28 0 30 0
30MAR27 5.50 P 0.13 0.14 0.13 0.12 +0.02 29 120 90 +60
30MAR27 5.75 P 0.19 0.20 0.19 0.17 0.00 28 60 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.33 -0.01 28 0 64 0
30MAR27 6.50 P 0.00 0.00 0.00 0.44 0.00 28 0 64 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 0.00 27 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 -0.03 27 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 -0.03 27 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 -0.01 28 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.27 -0.04 27 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.48 -0.05 27 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.70 -0.06 27 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 1.93 -0.07 26 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.18 -0.07 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.43 -0.07 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.68 -0.07 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.93 -0.07 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.18 -0.07 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.43 -0.07 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.93 -0.07 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.43 -0.07 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.93 -0.07 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.43 -0.07 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.93 -0.07 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.43 -0.07 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.93 -0.07 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.43 -0.07 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.93 -0.07 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.43 -0.07 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.93 -0.07 68 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 0.00 29 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 0.00 30 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 0.00 30 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29JUN27 5.50 P 0.28 0.28 0.28 0.27 +0.01 29 30 34 +30
29JUN27 5.75 P 0.00 0.00 0.00 0.35 0.00 29 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.45 -0.01 28 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.57 -0.01 28 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.70 -0.01 28 0 27 0
29JUN27 6.75 P 0.00 0.00 0.00 0.85 -0.01 28 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 1.01 -0.02 28 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.18 -0.03 27 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.37 -0.02 27 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.56 -0.03 26 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.77 -0.03 26 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.98 -0.04 26 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.20 -0.04 26 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.42 -0.05 25 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.65 -0.05 24 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 2.88 -0.06 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.59 -0.06 0 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.07 -0.06 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.55 -0.07 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.03 -0.07 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.52 -0.07 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.00 -0.07 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.49 -0.07 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.15 +0.01 30 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.17 +0.01 30 0 1 0
29SEP27 5.00 P 0.00 0.00 0.00 0.19 0.00 29 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.26 0.00 29 0 6 0
29SEP27 5.50 P 0.00 0.00 0.00 0.35 +0.01 30 0 13 0
29SEP27 5.75 P 0.00 0.00 0.00 0.45 0.00 30 0 0 0
29SEP27 6.00 P 0.53 0.53 0.53 0.55 -0.01 29 1 45 +1
29SEP27 6.25 P 0.65 0.65 0.65 0.66 -0.02 29 1 41 +1
29SEP27 6.50 P 0.79 0.79 0.79 0.80 -0.02 29 1 5 +1
29SEP27 6.75 P 0.00 0.00 0.00 0.97 -0.01 30 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.14 0.00 30 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.30 -0.02 29 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.47 -0.04 29 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.68 -0.03 30 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.88 -0.04 30 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.09 -0.04 30 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.30 -0.04 30 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.52 -0.05 30 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.74 -0.05 30 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.97 -0.05 30 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.19 -0.06 30 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.42 -0.06 30 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.65 -0.07 29 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.12 -0.07 29 0 0 0
TOTAL PUT 1,862 13,807 -122
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$ 19.440
29SEP26 13.50 C 0.00 0.00 0.00 5.94 -0.06 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.44 -0.06 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.94 -0.06 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.44 -0.06 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.94 -0.07 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.44 -0.07 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.94 -0.07 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.44 -0.07 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.94 -0.07 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.44 -0.07 0 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.94 -0.07 0 0 43 0
29SEP26 19.00 C 0.00 0.00 0.00 0.47 -0.09 40 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.08 41 0 38 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 32 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 89 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 150 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 182 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 212 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 240 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 266 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 291 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 401 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 420 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 439 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 457 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 474 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 491 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 507 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.97 -0.07 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.48 -0.06 45 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.98 -0.06 39 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.48 -0.07 32 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.99 -0.06 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.50 -0.07 35 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.03 -0.06 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.57 -0.07 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.14 -0.07 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.74 -0.07 36 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.39 -0.06 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.08 -0.06 36 0 0 0
29OCT26 19.50 C 0.83 0.83 0.83 0.81 -0.03 36 13 28 +13
29OCT26 20.00 C 0.00 0.00 0.00 0.60 -0.03 36 0 171 0
29OCT26 21.00 C 0.32 0.32 0.31 0.29 -0.03 35 30 43 0
29OCT26 22.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 48 0
29OCT26 23.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.03 0.00 38 0 50 0
29OCT26 25.00 C 0.01 0.01 0.01 0.01 0.00 37 30 91 +30
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.52 -0.06 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.02 -0.07 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.54 -0.07 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.06 -0.07 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.60 -0.07 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.16 -0.07 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.73 -0.07 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.34 -0.07 34 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.97 -0.07 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.66 0.00 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.36 -0.01 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.10 -0.02 34 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 0.87 -0.03 34 0 50 0
27NOV26 21.00 C 0.58 0.58 0.58 0.54 -0.03 34 6 79 +6
27NOV26 22.00 C 0.36 0.36 0.36 0.32 -0.02 34 9 22 -9
27NOV26 23.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 24 0
27NOV26 24.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.06 -0.06 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.57 -0.07 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.10 -0.06 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.63 -0.07 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.17 -0.07 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.74 -0.07 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.32 -0.07 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.92 -0.08 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.55 -0.08 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.21 -0.08 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.91 0.00 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.63 -0.01 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.37 -0.02 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.16 -0.01 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.80 -0.01 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.54 -0.01 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.35 -0.01 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 -0.03 34 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.24 -0.06 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.78 -0.07 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.34 -0.07 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.92 -0.07 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.51 -0.07 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.12 -0.07 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.75 -0.07 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.40 -0.07 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.07 -0.07 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.76 -0.07 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.47 -0.07 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.21 -0.07 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.96 -0.07 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.74 -0.07 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.36 -0.06 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.04 -0.06 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.79 -0.05 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.60 -0.04 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.45 -0.03 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 34 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 6.28 -0.08 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.85 -0.07 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.43 -0.07 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.02 -0.08 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.64 -0.07 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.26 -0.08 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.92 -0.08 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.59 -0.07 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.28 -0.08 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.99 -0.07 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.73 -0.07 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.47 -0.07 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.25 -0.07 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.03 -0.07 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.66 -0.06 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.35 -0.05 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.08 -0.05 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.86 -0.05 33 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.70 -0.04 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.55 -0.04 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.43 -0.04 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.98 -0.08 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.58 -0.08 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.21 -0.08 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.85 -0.08 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.52 -0.07 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.19 -0.08 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.89 -0.08 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.60 -0.08 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.33 -0.07 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.08 -0.08 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.84 -0.07 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.62 -0.07 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.41 -0.07 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.04 -0.07 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.72 -0.05 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.44 -0.06 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.21 -0.05 33 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.00 -0.05 33 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.84 -0.05 33 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.70 -0.03 33 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.58 -0.04 33 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.48 -0.03 33 0 0 0
TOTAL CALL 88 1,440 +40
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 151 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 65 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 88 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 39 0
29SEP26 19.50 P 0.16 0.16 0.14 0.20 -0.02 41 27 52 -3
29SEP26 20.00 P 0.00 0.00 0.00 0.58 +0.02 42 0 21 0
29SEP26 21.00 P 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.56 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.56 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.56 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.56 +0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.56 +0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.56 +0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.56 +0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.56 +0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.56 +0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.56 +0.06 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.56 +0.06 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.56 +0.06 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.56 +0.06 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.56 +0.06 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.56 +0.06 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.56 +0.06 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.56 +0.06 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.56 +0.06 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 0.00 36 0 58 0
29OCT26 17.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 73 0
29OCT26 17.50 P 0.00 0.00 0.00 0.16 0.00 36 0 131 0
29OCT26 18.00 P 0.26 0.26 0.23 0.27 0.00 36 41 75 +19
29OCT26 18.50 P 0.39 0.39 0.35 0.41 0.00 36 22 13 -8
29OCT26 19.00 P 0.00 0.00 0.00 0.60 0.00 36 0 215 0
29OCT26 19.50 P 0.00 0.00 0.00 0.83 +0.02 36 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 1.11 +0.01 36 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 1.82 +0.03 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.66 +0.05 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.58 +0.05 35 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.56 +0.06 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.56 +0.06 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.56 +0.06 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.56 +0.06 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.56 +0.06 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.56 +0.06 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.56 +0.06 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.56 +0.06 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
27NOV26 15.50 P 0.06 0.06 0.06 0.05 0.00 34 6 6 +6
27NOV26 16.00 P 0.00 0.00 0.00 0.09 0.00 35 0 15 0
27NOV26 16.50 P 0.13 0.13 0.13 0.14 -0.01 34 3 13 +3
27NOV26 17.00 P 0.00 0.00 0.00 0.22 0.00 34 0 45 0
27NOV26 17.50 P 0.32 0.32 0.32 0.32 -0.01 34 15 41 +2
27NOV26 18.00 P 0.00 0.00 0.00 0.45 -0.02 34 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.63 -0.01 34 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.83 -0.02 34 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.07 -0.02 34 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.35 -0.03 34 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.01 +0.02 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.79 +0.03 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.66 +0.04 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.59 +0.05 34 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.56 +0.05 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.56 +0.06 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.56 +0.06 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.56 +0.06 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.56 +0.06 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.56 +0.06 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.56 +0.06 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 32 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 0.07 -0.01 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 0.00 34 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.26 -0.01 34 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 0.36 -0.01 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.49 -0.02 34 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.66 -0.01 34 0 21 0
30DEC26 18.50 P 0.00 0.00 0.00 0.84 -0.02 34 0 8 0
30DEC26 19.00 P 0.00 0.00 0.00 1.05 -0.03 34 0 76 0
30DEC26 19.50 P 0.00 0.00 0.00 1.30 -0.03 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.56 -0.05 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.21 +0.01 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.95 +0.02 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.77 +0.03 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.66 +0.04 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.60 +0.05 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.57 +0.06 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.56 +0.06 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.56 +0.06 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.56 +0.06 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.56 +0.06 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.56 +0.06 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.56 +0.06 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.56 +0.06 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.56 +0.06 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.56 +0.06 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.56 +0.06 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.56 +0.06 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.56 +0.06 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.56 +0.06 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 0.00 34 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 0.34 -0.01 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.44 -0.01 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 -0.01 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.71 -0.01 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.87 -0.01 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.06 -0.01 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.27 0.00 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.51 0.00 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.75 0.00 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.04 0.00 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.65 +0.01 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.34 +0.01 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.09 +0.02 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.91 +0.03 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.77 +0.04 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.67 +0.04 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.61 +0.05 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.57 +0.05 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.56 +0.06 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.56 +0.06 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.56 +0.06 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.56 +0.06 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.56 +0.06 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.56 +0.06 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.56 +0.06 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.56 +0.06 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.56 +0.06 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.56 +0.06 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.56 +0.06 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 0.00 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.31 -0.01 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.40 -0.01 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.50 -0.01 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.63 -0.01 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.77 0.00 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.93 -0.01 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.10 -0.01 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.30 -0.01 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.51 -0.01 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.75 -0.01 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.00 0.00 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.28 0.00 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.56 0.00 33 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.19 +0.01 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.87 +0.01 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.60 +0.02 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.38 +0.02 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.20 +0.03 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.05 +0.03 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.93 +0.04 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.83 +0.04 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.75 +0.05 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.68 +0.05 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.62 +0.05 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.58 +0.05 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.56 +0.06 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.46 -0.01 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.57 -0.01 33 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.70 -0.01 33 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.83 -0.01 33 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.00 -0.01 33 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.16 -0.01 33 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.36 -0.01 33 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.57 0.00 33 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.79 -0.01 33 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.03 -0.01 33 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.28 -0.01 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.56 0.00 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.85 0.00 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.47 +0.01 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.13 +0.01 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.85 +0.01 33 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.61 +0.02 33 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.40 +0.02 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.24 +0.03 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.09 +0.04 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.97 +0.04 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.87 +0.05 33 0 0 0
TOTAL PUT 114 1,683 +19
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$ 2.795
29SEP26 1.90 C 0.00 0.00 0.00 0.90 +0.04 384 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.85 +0.04 361 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.80 +0.04 339 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.70 +0.04 296 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.60 +0.04 255 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.50 +0.04 215 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.40 +0.04 175 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.30 +0.04 136 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.20 +0.04 97 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.10 +0.02 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.03 0.00 55 0 120 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 73 0 135 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 114 0 352 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 149 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 212 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 240 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 267 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 292 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 317 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 404 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 424 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 444 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 462 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 480 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 498 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 515 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 531 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 547 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 563 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 600 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 635 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 668 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 700 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 729 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 758 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 785 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 810 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 835 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 859 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 881 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 903 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 924 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.90 +0.04 45 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.85 +0.04 33 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.81 +0.04 70 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.70 +0.04 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.61 +0.05 52 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.51 +0.04 44 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.41 +0.04 36 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.32 +0.04 35 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.23 +0.04 31 0 15 0
29OCT26 2.70 C 0.14 0.14 0.14 0.15 +0.03 28 15 300 +15
29OCT26 2.80 C 0.00 0.00 0.00 0.09 +0.02 27 0 210 0
29OCT26 2.90 C 0.00 0.00 0.00 0.05 +0.01 27 0 51 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 26 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 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 60 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.81 +0.04 44 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.71 +0.04 38 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.62 +0.04 41 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.52 +0.04 35 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.43 +0.04 34 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
27NOV26 2.60 C 0.25 0.25 0.25 0.25 +0.02 27 30 255 0
27NOV26 2.70 C 0.00 0.00 0.00 0.19 +0.02 29 0 345 0
27NOV26 2.80 C 0.13 0.13 0.13 0.13 +0.01 27 150 330 +150
27NOV26 2.90 C 0.00 0.00 0.00 0.10 +0.02 30 0 150 0
27NOV26 3.00 C 0.05 0.05 0.05 0.06 0.00 28 6 185 0
27NOV26 3.10 C 0.00 0.00 0.00 0.04 0.00 29 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.03 +0.01 31 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 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 0.91 +0.04 29 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.87 +0.05 43 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.82 +0.04 40 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.73 +0.05 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.63 +0.04 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.54 +0.04 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.45 +0.04 32 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.37 +0.04 31 0 0 0
30DEC26 2.60 C 0.28 0.28 0.28 0.29 +0.03 29 15 15 +15
30DEC26 2.70 C 0.00 0.00 0.00 0.23 +0.03 30 0 165 0
30DEC26 2.80 C 0.18 0.18 0.17 0.17 +0.02 28 45 135 -15
30DEC26 2.90 C 0.00 0.00 0.00 0.13 +0.01 29 0 180 0
30DEC26 3.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 60 0
30DEC26 3.10 C 0.05 0.06 0.05 0.06 0.00 27 24 319 +4
30DEC26 3.20 C 0.00 0.00 0.00 0.05 +0.01 29 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 0.00 28 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 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 86 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.94 +0.04 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.89 +0.04 34 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.85 +0.04 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.76 +0.04 35 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.67 +0.04 33 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.58 +0.03 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.43 +0.03 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.25 +0.03 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 0.00 28 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 0.00 28 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 0.00 29 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 0.00 28 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 25 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.98 +0.05 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.93 +0.04 36 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.89 +0.05 37 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.80 +0.04 34 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.71 +0.03 32 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.63 +0.03 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.56 +0.03 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.49 +0.03 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.43 +0.04 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.37 +0.02 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.16 +0.01 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 0.00 28 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 +0.01 30 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 0.00 28 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 0.00 28 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 0.00 26 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.98 +0.05 35 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.93 +0.04 33 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.89 +0.05 33 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.80 +0.04 31 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.71 +0.03 29 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.65 +0.04 32 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.58 +0.02 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.51 +0.02 31 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.45 +0.02 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.25 0.00 29 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.16 0.00 29 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 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.07 0.00 29 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.05 0.00 29 0 5 0
TOTAL CALL 285 5,325 +169
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 438 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 413 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 162 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 -0.01 71 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 -0.03 64 0 9 0
29SEP26 2.90 P 0.12 0.12 0.12 0.12 -0.03 86 36 68 -6
29SEP26 3.00 P 0.00 0.00 0.00 0.21 -0.04 96 0 45 -121
29SEP26 3.10 P 0.00 0.00 0.00 0.31 -0.04 127 0 60 -75
29SEP26 3.20 P 0.00 0.00 0.00 0.41 -0.04 157 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 -0.04 185 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.61 -0.04 211 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.71 -0.04 236 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.81 -0.04 259 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.91 -0.04 281 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.02 -0.03 371 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.12 -0.03 395 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.22 -0.03 417 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.32 -0.03 438 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.42 -0.03 459 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.52 -0.03 479 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.62 -0.03 499 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.71 -0.04 434 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.81 -0.04 450 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.91 -0.04 466 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 2.01 -0.04 482 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.11 -0.04 497 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.21 -0.04 513 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.46 -0.04 549 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.71 -0.04 582 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.96 -0.04 612 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.21 -0.04 641 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.46 -0.04 669 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.71 -0.04 696 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.96 -0.04 722 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.21 -0.04 747 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.46 -0.04 771 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.71 -0.04 794 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.96 -0.04 817 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.21 -0.04 839 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.46 -0.04 859 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 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 0.01 0.00 37 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.08 -0.02 24 0 65 0
29OCT26 2.90 P 0.15 0.15 0.15 0.15 -0.03 27 15 411 +15
29OCT26 3.00 P 0.00 0.00 0.00 0.22 -0.04 25 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.31 -0.04 26 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.41 -0.04 32 0 217 -43
29OCT26 3.30 P 0.00 0.00 0.00 0.51 -0.04 37 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.61 -0.04 42 0 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.71 -0.04 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.81 -0.04 52 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.91 -0.04 56 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.02 -0.03 71 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.12 -0.03 75 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.22 -0.03 79 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.32 -0.03 84 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.42 -0.03 88 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.52 -0.03 92 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.62 -0.03 95 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.71 -0.04 86 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.81 -0.04 89 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.91 -0.04 93 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.01 -0.04 96 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 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 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.09 -0.01 30 0 15 0
27NOV26 2.80 P 0.13 0.13 0.13 0.13 -0.01 29 15 150 -15
27NOV26 2.90 P 0.19 0.19 0.19 0.19 -0.02 30 30 250 +30
27NOV26 3.00 P 0.00 0.00 0.00 0.26 -0.03 30 0 336 0
27NOV26 3.10 P 0.00 0.00 0.00 0.33 -0.04 28 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.42 -0.04 29 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.51 -0.04 29 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.61 -0.04 32 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.71 -0.04 36 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.81 -0.04 40 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.91 -0.04 43 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.02 -0.03 53 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.12 -0.03 56 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.22 -0.03 60 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.32 -0.03 63 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.42 -0.03 66 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.52 -0.03 69 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 0.00 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 -0.01 30 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 -0.01 30 0 15 0
30DEC26 2.70 P 0.12 0.12 0.12 0.11 -0.02 29 15 100 +15
30DEC26 2.80 P 0.00 0.00 0.00 0.15 -0.03 27 0 349 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 -0.03 28 0 155 0
30DEC26 3.00 P 0.00 0.00 0.00 0.28 -0.03 29 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 -0.03 30 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.44 -0.03 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.52 -0.04 28 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.61 -0.04 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.71 -0.04 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.81 -0.04 33 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 -0.04 36 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 1.02 -0.03 44 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.12 -0.03 47 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.22 -0.03 50 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.32 -0.03 52 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.42 -0.03 55 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.52 -0.03 57 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.62 -0.03 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.71 -0.04 55 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.81 -0.04 57 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.91 -0.04 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.01 -0.04 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.11 -0.04 63 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.21 -0.04 65 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.46 -0.04 70 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.71 -0.04 74 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.96 -0.04 78 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.21 -0.04 82 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.46 -0.04 85 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.71 -0.04 89 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.96 -0.04 92 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.21 -0.04 95 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.46 -0.04 98 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 -0.01 28 0 15 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.47 -0.03 28 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.63 -0.04 27 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.72 -0.04 27 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.81 -0.04 27 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.91 -0.04 29 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 1.02 -0.03 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.12 -0.03 37 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.22 -0.03 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.32 -0.03 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.42 -0.03 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.52 -0.03 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.62 -0.03 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.71 -0.04 44 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.81 -0.04 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.91 -0.04 47 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.01 -0.04 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.11 -0.04 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.21 -0.04 51 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.46 -0.04 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.71 -0.04 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.96 -0.04 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.21 -0.04 64 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.46 -0.04 67 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.71 -0.04 69 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.96 -0.04 72 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.21 -0.04 75 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.30 -0.03 27 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.43 -0.03 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.58 -0.03 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.66 -0.03 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.74 -0.03 28 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.83 -0.03 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.92 -0.04 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.02 -0.03 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.12 -0.03 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.22 -0.03 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.32 -0.03 35 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.42 -0.03 37 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.52 -0.03 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.62 -0.03 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.71 -0.04 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.81 -0.04 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.91 -0.04 41 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.01 -0.04 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.11 -0.04 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.21 -0.04 45 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.46 -0.04 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.71 -0.04 51 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.24 -0.02 29 0 3 0
29SEP27 2.70 P 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.33 -0.03 27 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.45 -0.03 27 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.52 -0.03 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.66 -0.03 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.74 -0.03 26 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.82 -0.03 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.92 -0.04 28 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.01 -0.03 29 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.10 -0.03 29 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.18 -0.04 28 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.27 -0.04 28 0 0 0
TOTAL PUT 111 3,387 -200
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$ 206.000
29SEP26 80.00 C 0.00 0.00 0.00 126.01 -3.62 535 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 123.51 -3.62 516 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 121.01 -3.62 497 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 118.51 -3.62 479 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 116.01 -3.62 461 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 113.51 -3.62 444 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 111.01 -3.62 427 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 108.51 -3.62 410 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 106.01 -3.62 394 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 103.51 -3.62 378 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 101.01 -3.62 362 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 98.51 -3.63 346 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 96.01 -3.63 330 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 93.51 -3.63 313 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 91.01 -3.63 296 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 88.51 -3.63 276 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 86.01 -3.63 248 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 83.51 -3.63 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 81.01 -3.63 0 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 78.51 -3.63 0 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 76.01 -3.63 0 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 73.51 -3.63 0 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 71.01 -3.63 0 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 68.51 -3.64 0 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 66.01 -3.64 0 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 63.51 -3.64 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 61.01 -3.64 0 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 58.51 -3.64 0 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 56.01 -3.64 0 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 53.51 -3.64 0 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 51.01 -3.64 0 0 128 0
29SEP26 157.50 C 0.00 0.00 0.00 48.51 -3.64 0 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 46.01 -3.64 0 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 43.51 -3.64 0 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 41.01 -3.64 0 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 38.51 -3.65 0 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 36.01 -3.65 0 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 33.51 -3.65 0 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 31.01 -3.65 0 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 28.51 -3.65 0 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 26.01 -3.65 0 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 23.52 -3.64 80 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 21.02 -3.64 72 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 18.52 -3.65 63 0 18 0
29SEP26 190.00 C 0.00 0.00 0.00 16.02 -3.66 55 0 36 0
29SEP26 192.50 C 0.00 0.00 0.00 13.52 -3.68 46 0 46 0
29SEP26 195.00 C 0.00 0.00 0.00 11.05 -3.71 49 0 120 0
29SEP26 197.50 C 0.00 0.00 0.00 8.64 -3.73 50 0 74 0
29SEP26 200.00 C 0.00 0.00 0.00 6.37 -3.72 50 0 87 0
29SEP26 205.00 C 3.00 3.00 3.00 2.79 -3.27 52 1 75 0
29SEP26 210.00 C 1.20 1.20 1.00 0.77 -2.21 50 19 64 -12
29SEP26 215.00 C 0.53 0.53 0.53 0.13 -1.13 50 18 69 +11
29SEP26 220.00 C 0.00 0.00 0.00 0.02 -0.42 53 0 68 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.11 64 0 32 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 128 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 91 0 600 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 104 0 44 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 129 0 34 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 56.05 -3.64 81 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 53.55 -3.64 0 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 51.05 -3.64 0 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 48.55 -3.64 0 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 46.05 -3.64 0 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 43.55 -3.64 0 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 41.05 -3.65 0 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 38.56 -3.64 65 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 36.06 -3.64 60 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 33.56 -3.64 54 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 31.06 -3.64 49 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 28.56 -3.65 43 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 26.06 -3.65 36 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 23.57 -3.65 43 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 21.09 -3.65 43 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 18.63 -3.65 44 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 16.21 -3.64 44 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 13.85 -3.62 44 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 11.59 -3.57 44 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 9.47 -3.47 44 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 7.76 -3.10 47 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 6.00 -2.90 46 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 4.48 -2.67 45 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 3.24 -2.41 45 0 2 0
02OCT26 210.00 C 2.43 2.43 2.43 2.26 -2.10 45 3 35 -3
02OCT26 212.50 C 1.87 1.87 1.87 1.51 -1.75 44 4 9 +4
02OCT26 215.00 C 1.26 1.31 1.26 0.98 -1.42 44 18 126 +15
02OCT26 217.50 C 0.90 0.90 0.90 0.61 -1.14 44 3 18 +3
02OCT26 220.00 C 0.00 0.00 0.00 0.36 -0.86 44 0 9 0
02OCT26 222.50 C 0.62 0.62 0.62 0.21 -0.61 44 5 13 -5
02OCT26 225.00 C 0.00 0.00 0.00 0.12 -0.42 44 0 33 0
02OCT26 227.50 C 0.00 0.00 0.00 0.06 -0.29 44 0 14 0
02OCT26 230.00 C 0.00 0.00 0.00 0.03 -0.18 44 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 0.02 -0.11 45 0 15 0
02OCT26 235.00 C 0.00 0.00 0.00 0.01 -0.07 45 0 0 0
02OCT26 237.50 C 0.18 0.18 0.18 0.01 -0.04 49 10 15 0
02OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
02OCT26 242.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
02OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
02OCT26 247.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 260.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
09OCT26 160.00 C 0.00 0.00 0.00 46.15 - 47 0 0 -
09OCT26 162.50 C 0.00 0.00 0.00 43.65 - 42 0 0 -
09OCT26 165.00 C 0.00 0.00 0.00 41.16 - 45 0 0 -
09OCT26 167.50 C 0.00 0.00 0.00 38.66 - 41 0 0 -
09OCT26 170.00 C 0.00 0.00 0.00 36.17 - 41 0 0 -
09OCT26 172.50 C 0.00 0.00 0.00 33.69 - 42 0 0 -
09OCT26 175.00 C 0.00 0.00 0.00 31.23 - 43 0 0 -
09OCT26 177.50 C 0.00 0.00 0.00 28.78 - 42 0 0 -
09OCT26 180.00 C 0.00 0.00 0.00 26.35 - 42 0 0 -
09OCT26 182.50 C 0.00 0.00 0.00 23.97 - 42 0 0 -
09OCT26 185.00 C 0.00 0.00 0.00 21.63 - 42 0 0 -
09OCT26 187.50 C 0.00 0.00 0.00 19.36 - 42 0 0 -
09OCT26 190.00 C 0.00 0.00 0.00 17.18 - 42 0 0 -
09OCT26 192.50 C 0.00 0.00 0.00 15.09 - 42 0 0 -
09OCT26 195.00 C 0.00 0.00 0.00 13.12 - 42 0 0 -
09OCT26 197.50 C 0.00 0.00 0.00 11.29 - 42 0 0 -
09OCT26 200.00 C 0.00 0.00 0.00 9.88 - 44 0 0 -
09OCT26 202.50 C 0.00 0.00 0.00 8.31 - 44 0 0 -
09OCT26 205.00 C 0.00 0.00 0.00 6.89 - 44 0 0 -
09OCT26 207.50 C 0.00 0.00 0.00 5.65 - 43 0 0 -
09OCT26 210.00 C 0.00 0.00 0.00 4.57 - 43 0 0 -
09OCT26 212.50 C 0.00 0.00 0.00 3.65 - 43 0 0 -
09OCT26 215.00 C 0.00 0.00 0.00 2.87 - 43 0 0 -
09OCT26 217.50 C 0.00 0.00 0.00 2.23 - 43 0 0 -
09OCT26 220.00 C 0.00 0.00 0.00 1.71 - 43 0 0 -
09OCT26 222.50 C 1.92 1.92 1.92 1.30 - 43 5 5 -
09OCT26 225.00 C 0.00 0.00 0.00 0.97 - 43 0 0 -
09OCT26 227.50 C 0.00 0.00 0.00 0.71 - 43 0 0 -
09OCT26 230.00 C 0.00 0.00 0.00 0.52 - 43 0 0 -
09OCT26 232.50 C 0.00 0.00 0.00 0.37 - 42 0 0 -
09OCT26 235.00 C 0.00 0.00 0.00 0.26 - 42 0 0 -
09OCT26 237.50 C 0.00 0.00 0.00 0.18 - 42 0 0 -
09OCT26 240.00 C 0.00 0.00 0.00 0.13 - 43 0 0 -
09OCT26 242.50 C 0.00 0.00 0.00 0.09 - 43 0 0 -
09OCT26 245.00 C 0.00 0.00 0.00 0.06 - 43 0 0 -
09OCT26 247.50 C 0.00 0.00 0.00 0.04 - 43 0 0 -
09OCT26 250.00 C 0.00 0.00 0.00 0.03 - 43 0 0 -
09OCT26 252.50 C 0.00 0.00 0.00 0.02 - 43 0 0 -
09OCT26 255.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 257.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
09OCT26 260.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 81.32 -3.63 0 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 78.83 -3.63 50 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 76.34 -3.63 51 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 73.85 -3.63 51 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 71.36 -3.63 50 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 68.87 -3.63 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 66.39 -3.63 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 63.90 -3.64 48 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 61.43 -3.63 49 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 58.96 -3.64 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 56.50 -3.64 49 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 54.06 -3.63 49 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 51.62 -3.63 49 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 49.21 -3.62 49 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 46.81 -3.62 49 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 44.45 -3.60 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 42.11 -3.58 49 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 39.81 -3.56 49 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 38.06 -3.08 54 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 35.33 -3.51 49 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 34.15 -2.56 57 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 31.04 -3.45 49 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 28.99 -3.40 49 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 27.00 -3.35 49 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 25.09 -3.28 49 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 23.24 -3.21 49 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 21.47 -3.14 49 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 19.78 -3.06 49 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 18.18 -2.97 49 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 16.65 -2.88 49 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 15.22 -2.77 49 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 12.86 -2.23 50 0 60 0
29OCT26 210.00 C 0.00 0.00 0.00 10.62 -1.95 50 0 26 0
29OCT26 215.00 C 0.00 0.00 0.00 8.59 -1.87 50 0 21 0
29OCT26 220.00 C 0.00 0.00 0.00 6.88 -1.88 50 0 13 0
29OCT26 225.00 C 0.00 0.00 0.00 5.45 -1.68 50 0 31 0
29OCT26 230.00 C 4.83 4.83 4.83 4.27 -1.45 50 1 56 +1
29OCT26 235.00 C 0.00 0.00 0.00 3.31 -1.24 50 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 2.55 -1.04 50 0 54 0
29OCT26 245.00 C 0.00 0.00 0.00 1.94 -0.86 50 0 33 0
29OCT26 250.00 C 0.00 0.00 0.00 1.46 -0.71 49 0 55 0
29OCT26 255.00 C 0.00 0.00 0.00 1.06 -0.61 49 0 1 0
27NOV26 135.00 C 0.00 0.00 0.00 71.88 -3.62 49 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 69.46 -3.60 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 67.05 -3.60 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 64.65 -3.59 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 62.28 -3.58 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 59.92 -3.57 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 57.59 -3.56 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 55.29 -3.54 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 53.02 -3.51 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 50.78 -3.49 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 48.57 -3.47 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 46.41 -3.43 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 44.29 -3.40 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 42.21 -3.36 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 40.17 -3.32 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 38.19 -3.28 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 36.56 -2.79 51 0 75 0
27NOV26 177.50 C 0.00 0.00 0.00 34.38 -3.18 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 32.56 -3.12 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 30.79 -3.06 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 29.08 -3.00 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 27.43 -2.94 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 25.85 -2.86 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 24.32 -2.80 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 22.85 -2.73 50 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 21.45 -2.65 50 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 20.42 -2.23 51 0 16 0
27NOV26 205.00 C 0.00 0.00 0.00 17.82 -2.04 50 0 36 0
27NOV26 210.00 C 0.00 0.00 0.00 15.63 -1.88 50 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 13.65 -1.77 51 0 75 0
27NOV26 220.00 C 0.00 0.00 0.00 11.83 -1.76 51 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 10.17 -1.74 51 0 6 0
27NOV26 230.00 C 0.00 0.00 0.00 8.71 -1.64 50 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 7.42 -1.49 50 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 6.30 -1.34 50 0 16 0
27NOV26 245.00 C 0.00 0.00 0.00 5.33 -1.20 50 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 4.36 -1.20 50 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 3.67 -0.91 50 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 126.61 -3.62 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 124.13 -3.62 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 121.65 -3.62 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 119.17 -3.62 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 116.69 -3.62 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 114.21 -3.63 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 111.73 -3.63 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 109.26 -3.62 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 106.78 -3.62 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 104.31 -3.62 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 101.83 -3.63 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 99.36 -3.63 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 96.90 -3.62 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 94.44 -3.62 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 91.98 -3.62 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 89.53 -3.62 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 87.09 -3.61 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 84.66 -3.60 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 82.23 -3.61 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 79.82 -3.60 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 77.43 -3.58 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 75.05 -3.57 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 72.69 -3.56 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 70.34 -3.56 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 68.02 -3.54 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 65.72 -3.53 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 63.45 -3.51 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 61.21 -3.48 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 59.00 -3.46 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 56.82 -3.43 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 54.68 -3.40 48 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 52.57 -3.37 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 50.50 -3.34 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 48.47 -3.30 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 46.48 -3.26 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 44.54 -3.22 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 42.65 -3.17 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 40.79 -3.13 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 38.99 -3.08 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 37.24 -3.03 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 35.54 -2.97 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 33.88 -2.92 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 32.28 -2.86 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 30.73 -2.80 48 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 29.23 -2.74 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 27.78 -2.68 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 26.38 -2.61 48 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 25.04 -2.54 48 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 23.93 -2.21 49 0 1 0
30DEC26 205.00 C 22.36 22.36 22.16 21.56 -2.08 49 34 35 +34
30DEC26 210.00 C 0.00 0.00 0.00 19.38 -1.96 49 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 17.39 -1.66 49 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 15.59 -1.73 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 13.84 -1.73 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 12.26 -1.71 49 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 10.83 -1.59 49 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 9.54 -1.47 49 0 21 0
30DEC26 245.00 C 0.00 0.00 0.00 8.39 -1.07 49 0 1 0
30DEC26 250.00 C 0.00 0.00 0.00 7.15 -1.20 48 0 3 0
30DEC26 255.00 C 0.00 0.00 0.00 6.27 -1.09 48 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 127.23 -3.62 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 124.78 -3.62 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 122.34 -3.61 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 119.89 -3.62 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 117.45 -3.62 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 115.02 -3.61 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 112.60 -3.61 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 110.18 -3.61 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 107.77 -3.60 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 105.37 -3.60 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 102.98 -3.60 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 100.61 -3.58 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 98.24 -3.59 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 95.90 -3.57 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 93.57 -3.56 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 91.26 -3.55 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 88.96 -3.55 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 86.69 -3.53 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 84.44 -3.52 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 82.22 -3.50 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 80.02 -3.48 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 77.84 -3.47 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 75.69 -3.45 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 73.58 -3.42 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 71.49 -3.40 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 69.43 -3.38 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 67.40 -3.36 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 65.41 -3.33 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 63.45 -3.31 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 61.94 -2.76 49 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 59.93 -2.88 49 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 57.79 -3.21 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 55.97 -3.18 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 54.20 -3.14 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 52.46 -3.10 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 50.75 -3.07 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 49.09 -3.03 48 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 47.46 -2.99 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 45.88 -2.94 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 44.33 -2.90 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 42.82 -2.86 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 41.34 -2.82 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 39.91 -2.78 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 38.52 -2.73 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 37.16 -2.68 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 35.84 -2.64 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 34.56 -2.59 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 33.31 -2.54 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 32.51 -2.21 49 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 30.24 -2.13 49 0 10 0
30MAR27 210.00 C 0.00 0.00 0.00 28.12 -2.05 49 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 26.15 -1.95 49 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 24.30 -1.86 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 22.54 -1.81 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.82 -1.85 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 19.22 -1.88 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 17.73 -1.80 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 16.31 -1.60 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.62 -1.57 48 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 13.87 -1.53 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 113.11 -3.65 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 110.73 -3.65 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 108.37 -3.66 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 106.04 -3.66 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 103.71 -3.66 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 101.38 -3.67 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 99.11 -3.68 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 96.84 -3.68 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 94.58 -3.68 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 92.36 -3.68 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 90.18 -3.68 46 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 87.99 -3.68 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 85.82 -3.69 46 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 83.72 -3.67 46 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 81.64 -3.68 46 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 79.57 -3.68 46 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 77.52 -3.68 46 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 75.51 -3.65 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 73.57 -3.66 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 71.63 -3.66 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 69.72 -3.66 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 67.80 -3.67 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 65.99 -3.61 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 64.21 -3.61 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 62.46 -3.61 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 60.70 -3.62 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 58.94 -3.62 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 57.32 -3.52 46 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 55.72 -3.52 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 54.14 -3.53 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 52.56 -3.53 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 50.98 -3.54 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 49.49 -3.46 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 48.09 -3.39 46 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 46.70 -3.39 46 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 45.31 -3.40 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 43.92 -3.41 46 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 42.53 -3.41 46 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 41.27 -3.29 46 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 40.08 -3.20 46 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 38.89 -3.20 46 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 37.69 -3.22 46 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 36.50 -3.22 46 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 35.22 -2.13 47 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 32.20 -3.80 46 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 30.21 -2.99 46 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 28.22 -2.99 46 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 26.52 -2.73 46 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 24.90 -2.70 46 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 23.98 -2.01 47 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 22.35 -2.04 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 21.03 -2.45 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 19.71 -2.46 47 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 17.86 -2.40 46 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 59.22 -3.11 47 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 57.83 -2.98 47 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 56.50 -2.90 47 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 55.16 -2.92 47 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 53.83 -2.92 47 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 52.50 -2.92 47 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 51.17 -2.92 47 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 49.84 -2.92 47 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 48.68 -2.75 47 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 47.54 -2.68 47 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 46.40 -2.69 47 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 45.27 -2.68 47 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 44.13 -2.69 47 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 43.91 -1.77 49 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 41.82 -2.39 49 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 39.64 -2.54 48 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 37.79 -2.47 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 36.04 -2.39 49 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 34.24 -2.46 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 32.66 -2.21 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 31.07 -2.22 49 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 29.49 -2.22 48 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 27.91 -2.22 48 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 26.52 -2.03 48 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 24.54 -2.64 47 0 0 0
TOTAL CALL 121 13,783 +48
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 584 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 566 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 548 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 531 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 515 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 498 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 483 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 467 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 453 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 438 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 424 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 410 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 397 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 383 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 370 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 357 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 345 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 332 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 320 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 308 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 296 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 284 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 273 0 295 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 262 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 251 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 240 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 229 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 209 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 199 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 189 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 179 0 39 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 170 0 317 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 151 0 40 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 141 0 50 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 132 0 22 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 122 0 22 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 113 0 52 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 104 0 57 0
29SEP26 180.00 P 0.00 0.00 0.00 0.01 0.00 95 0 163 0
29SEP26 182.50 P 0.00 0.00 0.00 0.01 0.00 86 0 57 0
29SEP26 185.00 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
29SEP26 187.50 P 0.00 0.00 0.00 0.01 0.00 69 0 434 0
29SEP26 190.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 127 0
29SEP26 192.50 P 0.00 0.00 0.00 0.01 -0.03 51 0 113 0
29SEP26 195.00 P 0.07 0.07 0.07 0.04 -0.06 51 6 46 -6
29SEP26 197.50 P 0.22 0.22 0.22 0.13 -0.08 51 1 80 +1
29SEP26 200.00 P 0.00 0.00 0.00 0.34 -0.07 49 0 77 0
29SEP26 205.00 P 2.38 2.43 1.02 1.64 +0.23 49 49 101 +27
29SEP26 210.00 P 0.00 0.00 0.00 4.74 +1.34 50 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 9.11 +2.49 50 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 14.00 +3.23 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 19.00 +3.53 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 24.00 +3.60 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 29.00 +3.60 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 34.00 +3.60 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 39.00 +3.60 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 44.00 +3.60 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 49.00 +3.60 0 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 18 0
02OCT26 192.50 P 0.00 0.00 0.00 0.30 +0.04 44 0 17 0
02OCT26 195.00 P 0.60 0.60 0.47 0.51 +0.05 43 13 10 +3
02OCT26 197.50 P 0.00 0.00 0.00 0.89 +0.14 43 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 1.43 +0.31 43 0 16 0
02OCT26 202.50 P 0.00 0.00 0.00 2.19 +0.49 43 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 3.20 +0.73 43 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 4.45 +0.98 42 0 2 0
02OCT26 210.00 P 0.00 0.00 0.00 5.94 +1.28 41 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 7.68 +1.59 40 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 9.89 +2.17 44 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 12.03 +2.45 44 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 14.30 +2.81 44 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 16.65 +3.05 44 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 19.07 +3.24 44 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 21.53 +3.38 44 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 24.01 +3.48 45 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 26.50 +3.54 0 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 29.00 +3.58 0 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 31.50 +3.60 0 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 34.00 +3.60 0 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 36.50 +3.60 0 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 39.00 +3.60 0 0 0 0
02OCT26 247.50 P 0.00 0.00 0.00 41.50 +3.60 0 0 0 0
02OCT26 250.00 P 0.00 0.00 0.00 44.00 +3.60 0 0 0 0
02OCT26 252.50 P 0.00 0.00 0.00 46.50 +3.60 0 0 0 0
02OCT26 255.00 P 0.00 0.00 0.00 49.00 +3.60 0 0 0 0
02OCT26 257.50 P 0.00 0.00 0.00 51.50 +3.60 0 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 54.00 - 0 0 0 -
09OCT26 160.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 162.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 165.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 167.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 170.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
09OCT26 172.50 P 0.00 0.00 0.00 0.04 - 43 0 0 -
09OCT26 175.00 P 0.00 0.00 0.00 0.07 - 43 0 0 -
09OCT26 177.50 P 0.00 0.00 0.00 0.12 - 43 0 0 -
09OCT26 180.00 P 0.00 0.00 0.00 0.19 - 42 0 0 -
09OCT26 182.50 P 0.00 0.00 0.00 0.31 - 43 0 0 -
09OCT26 185.00 P 0.65 0.65 0.65 0.48 - 43 15 15 -
09OCT26 187.50 P 0.00 0.00 0.00 0.70 - 42 0 0 -
09OCT26 190.00 P 1.05 1.19 1.05 0.98 - 42 21 21 -
09OCT26 192.50 P 1.62 1.62 1.62 1.38 - 42 15 15 -
09OCT26 195.00 P 0.00 0.00 0.00 1.89 - 42 0 0 -
09OCT26 197.50 P 0.00 0.00 0.00 2.53 - 42 0 0 -
09OCT26 200.00 P 3.63 3.63 3.63 3.31 - 41 3 3 -
09OCT26 202.50 P 0.00 0.00 0.00 4.26 - 41 0 0 -
09OCT26 205.00 P 0.00 0.00 0.00 5.36 - 41 0 0 -
09OCT26 207.50 P 0.00 0.00 0.00 6.62 - 41 0 0 -
09OCT26 210.00 P 0.00 0.00 0.00 8.02 - 40 0 0 -
09OCT26 212.50 P 0.00 0.00 0.00 9.57 - 40 0 0 -
09OCT26 215.00 P 0.00 0.00 0.00 11.28 - 40 0 0 -
09OCT26 217.50 P 0.00 0.00 0.00 13.51 - 42 0 0 -
09OCT26 220.00 P 0.00 0.00 0.00 15.51 - 42 0 0 -
09OCT26 222.50 P 0.00 0.00 0.00 17.60 - 42 0 0 -
09OCT26 225.00 P 0.00 0.00 0.00 19.78 - 42 0 0 -
09OCT26 227.50 P 0.00 0.00 0.00 22.05 - 42 0 0 -
09OCT26 230.00 P 0.00 0.00 0.00 24.37 - 42 0 0 -
09OCT26 232.50 P 0.00 0.00 0.00 26.73 - 42 0 0 -
09OCT26 235.00 P 0.00 0.00 0.00 29.14 - 42 0 0 -
09OCT26 237.50 P 0.00 0.00 0.00 31.58 - 42 0 0 -
09OCT26 240.00 P 0.00 0.00 0.00 34.04 - 43 0 0 -
09OCT26 242.50 P 0.00 0.00 0.00 36.51 - 42 0 0 -
09OCT26 245.00 P 0.00 0.00 0.00 39.00 - 0 0 0 -
09OCT26 247.50 P 0.00 0.00 0.00 41.50 - 0 0 0 -
09OCT26 250.00 P 0.00 0.00 0.00 44.00 - 0 0 0 -
09OCT26 252.50 P 0.00 0.00 0.00 46.50 - 0 0 0 -
09OCT26 255.00 P 0.00 0.00 0.00 49.00 - 0 0 0 -
09OCT26 257.50 P 0.00 0.00 0.00 51.50 - 0 0 0 -
09OCT26 260.00 P 0.00 0.00 0.00 54.00 - 0 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.03 0.00 50 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.04 0.00 49 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.06 0.00 50 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.08 0.00 49 0 16 0
29OCT26 150.00 P 0.22 0.22 0.22 0.11 -0.01 49 1 16 0
29OCT26 152.50 P 0.00 0.00 0.00 0.16 0.00 49 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.22 +0.01 49 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 0.30 +0.02 49 0 34 0
29OCT26 160.00 P 0.00 0.00 0.00 0.40 +0.03 49 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 0.53 +0.04 49 0 14 0
29OCT26 165.00 P 0.66 0.66 0.66 0.69 +0.07 49 1 6 +1
29OCT26 167.50 P 0.00 0.00 0.00 0.87 +0.06 49 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 1.11 +0.08 49 0 61 0
29OCT26 172.50 P 0.00 0.00 0.00 1.42 +0.12 50 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 1.72 +0.14 49 0 46 0
29OCT26 177.50 P 0.00 0.00 0.00 2.15 +0.19 50 0 31 0
29OCT26 180.00 P 0.00 0.00 0.00 2.62 +0.28 50 0 25 0
29OCT26 182.50 P 0.00 0.00 0.00 3.13 +0.30 50 0 54 0
29OCT26 185.00 P 0.00 0.00 0.00 3.65 +0.32 49 0 41 0
29OCT26 187.50 P 0.00 0.00 0.00 4.18 +0.43 49 0 50 0
29OCT26 190.00 P 0.00 0.00 0.00 4.87 +0.46 48 0 21 0
29OCT26 192.50 P 0.00 0.00 0.00 5.67 +0.55 48 0 2 0
29OCT26 195.00 P 0.00 0.00 0.00 6.58 +0.63 49 0 39 0
29OCT26 197.50 P 0.00 0.00 0.00 7.54 +0.73 48 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 8.69 +0.91 49 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 11.06 +1.15 49 0 106 0
29OCT26 210.00 P 0.00 0.00 0.00 13.66 +1.11 48 0 1 0
29OCT26 215.00 P 0.00 0.00 0.00 16.83 +1.37 49 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 20.20 +1.34 49 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 23.78 +1.99 49 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 27.66 +2.26 49 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 31.76 +2.48 49 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 36.02 +2.65 49 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 40.42 +1.68 49 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 45.00 +1.78 49 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 49.67 +3.11 49 0 0 0
27NOV26 135.00 P 0.21 0.21 0.21 0.21 +0.02 49 1 1 +1
27NOV26 137.50 P 0.00 0.00 0.00 0.27 +0.02 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.35 +0.03 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.44 +0.04 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.56 +0.06 50 0 7 0
27NOV26 147.50 P 0.00 0.00 0.00 0.69 +0.06 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.85 +0.09 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 1.04 +0.10 50 0 1 0
27NOV26 155.00 P 0.00 0.00 0.00 1.23 +0.10 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 1.51 +0.17 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 1.78 +0.16 50 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 2.11 +0.22 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 2.49 +0.25 50 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 2.87 +0.25 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 3.35 +0.35 50 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 3.86 +0.37 50 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 4.38 +0.37 50 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 5.04 +0.52 50 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 5.70 +0.52 50 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 6.38 +0.53 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 7.00 +0.49 49 0 1 0
27NOV26 187.50 P 7.86 7.86 7.86 7.87 +0.70 49 1 1 +1
27NOV26 190.00 P 0.00 0.00 0.00 8.64 +0.63 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 9.64 +0.73 49 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 10.64 +0.77 49 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 11.80 +0.90 49 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 12.91 +0.91 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 15.44 +1.04 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 18.39 +1.36 49 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 21.47 +1.52 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 24.56 +1.78 50 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 27.91 +1.89 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 32.19 +2.76 52 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 36.05 +3.02 52 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 39.41 +1.50 50 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 43.25 +1.36 50 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 47.44 +1.44 50 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 51.76 +2.76 50 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 53 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 0.02 +0.01 48 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 0.00 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.05 0.00 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.10 +0.02 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.22 +0.03 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.27 +0.02 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.34 +0.04 48 0 325 0
30DEC26 130.00 P 0.00 0.00 0.00 0.43 +0.04 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.52 +0.05 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.65 +0.07 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.79 +0.08 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.94 +0.10 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 1.14 +0.12 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 1.34 +0.12 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 1.58 +0.17 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 1.87 +0.19 48 0 0 0
30DEC26 152.50 P 2.05 2.05 2.05 2.15 +0.19 48 2 218 +2
30DEC26 155.00 P 0.00 0.00 0.00 2.50 +0.26 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 2.89 +0.28 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 3.28 +0.28 48 0 61 0
30DEC26 162.50 P 0.00 0.00 0.00 3.74 +0.35 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 4.26 +0.40 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 4.78 +0.40 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 5.19 +0.29 48 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 6.03 +0.56 48 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 6.70 +0.56 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 7.38 +0.77 48 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 7.97 +0.70 47 0 792 0
30DEC26 182.50 P 0.00 0.00 0.00 8.79 +0.73 47 0 34 0
30DEC26 185.00 P 0.00 0.00 0.00 9.62 +0.73 47 0 58 0
30DEC26 187.50 P 0.00 0.00 0.00 10.51 +0.80 47 0 10 0
30DEC26 190.00 P 0.00 0.00 0.00 11.52 +0.94 47 0 16 0
30DEC26 192.50 P 0.00 0.00 0.00 12.53 +0.96 47 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 13.54 +0.92 47 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 14.70 +0.98 47 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 15.92 +1.04 47 0 15 0
30DEC26 205.00 P 17.74 18.03 17.74 18.53 +1.17 47 34 34 +34
30DEC26 210.00 P 0.00 0.00 0.00 21.34 +1.30 47 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 24.34 +1.42 48 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 27.90 +1.86 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 31.32 +1.98 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 34.76 +1.94 49 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 38.03 +1.16 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 41.75 +1.27 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 45.68 +1.27 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 49.64 +1.20 48 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 53.81 +2.65 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.03 0.00 48 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.04 0.00 48 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.27 +0.03 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.32 +0.02 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.40 +0.04 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.49 +0.04 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.59 +0.04 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.70 +0.06 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.85 +0.07 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 0.99 +0.07 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.15 +0.08 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.36 +0.10 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.57 +0.10 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.78 +0.10 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 2.08 +0.17 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 2.38 +0.17 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.67 +0.16 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 3.01 +0.20 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 3.42 +0.25 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 3.83 +0.25 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 4.24 +0.25 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 4.72 +0.32 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 5.26 +0.36 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 5.81 +0.37 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 6.35 +0.36 48 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 6.96 +0.43 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 7.66 +0.52 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 8.36 +0.52 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 9.06 +0.51 48 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 9.77 +0.52 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 10.63 +0.67 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 11.51 +0.70 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 12.39 +0.70 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 13.28 +0.71 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 14.19 +0.73 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 15.26 +0.91 48 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 15.84 +0.43 47 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 16.88 +0.87 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 17.94 +0.85 47 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 19.10 +0.90 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 20.30 +0.93 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 21.55 +0.98 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 22.82 +1.01 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 25.51 +1.11 47 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 28.34 +1.26 47 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 31.31 +1.34 47 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 34.23 +1.24 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 37.55 +1.34 47 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 41.30 +1.76 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 44.63 +1.77 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 48.23 +2.02 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 51.90 +2.06 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 55.59 +2.07 48 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 59.42 +2.21 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.52 -0.03 46 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.62 -0.03 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.74 -0.04 46 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 0.88 -0.05 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.03 -0.04 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.18 -0.06 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.40 -0.05 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.61 -0.06 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 1.83 -0.06 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 2.09 -0.06 46 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 2.40 -0.05 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 2.70 -0.06 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 3.00 -0.07 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 3.38 -0.05 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 3.80 -0.05 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 4.22 -0.05 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 4.63 -0.06 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 5.11 -0.02 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 5.67 -0.02 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 6.22 -0.03 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 6.77 -0.03 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 7.33 -0.03 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 8.02 +0.04 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 8.73 +0.03 46 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 9.44 +0.02 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 10.15 +0.02 46 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 10.87 +0.02 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 11.75 +0.13 46 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 12.63 +0.12 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 13.52 +0.12 46 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 14.41 +0.12 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 15.30 +0.11 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 16.30 +0.21 46 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.38 +0.27 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.45 +0.26 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 19.53 +0.25 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 20.61 +0.25 46 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 21.56 +0.76 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 22.73 +0.87 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 24.04 +0.99 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 25.41 +0.91 46 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 26.46 +0.95 45 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 27.91 +1.16 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 30.52 +1.09 46 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 33.42 +1.04 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 36.53 +0.68 46 0 25 0
29JUN27 220.00 P 0.00 0.00 0.00 39.56 +1.19 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 42.72 +1.33 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 46.02 +0.97 46 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 49.33 +0.96 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 52.70 +1.01 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 56.34 +1.29 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 59.99 +1.29 46 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 63.65 +1.29 46 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 17.95 +0.55 47 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 19.01 +0.68 47 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 20.11 +0.74 47 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 21.22 +0.74 47 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 22.33 +0.74 47 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 23.44 +0.74 47 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 24.56 +0.75 47 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 25.68 +0.75 47 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 26.16 +0.11 46 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 27.42 +0.94 46 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 28.69 +0.95 46 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 29.95 +0.94 46 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 31.22 +0.95 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 32.50 +0.93 46 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 35.14 +0.82 46 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 38.65 +1.48 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 41.70 +1.56 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 44.89 +1.67 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 47.30 +0.87 46 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 51.66 +1.94 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 55.03 +1.54 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 58.41 +1.55 47 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 61.80 +1.56 47 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 65.38 +1.74 47 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 69.08 +1.84 47 0 0 0
TOTAL PUT 163 13,505 +64
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$ 53.400
29SEP26 21.00 C 0.00 0.00 0.00 32.40 +0.39 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 31.40 +0.39 0 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 30.40 +0.39 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 29.40 +0.39 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 28.40 +0.39 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 27.40 +0.39 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.40 +0.39 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.40 +0.39 0 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 24.61 +0.60 659 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 23.61 +0.50 627 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 22.40 +0.39 0 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 21.40 +0.39 0 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 20.44 +0.43 407 0 911 0
29SEP26 34.00 C 0.00 0.00 0.00 19.67 +0.47 534 0 881 0
29SEP26 35.00 C 19.05 19.05 19.05 18.40 +0.39 0 1 770 -1
29SEP26 36.00 C 0.00 0.00 0.00 17.65 +0.41 469 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 16.40 +0.17 0 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 15.40 +0.17 0 0 798 0
29SEP26 39.00 C 14.22 14.22 14.22 14.71 +0.48 409 20 1,830 -20
29SEP26 40.00 C 13.10 13.10 13.10 13.42 +0.17 232 1 2,169 -1
29SEP26 41.00 C 12.13 12.13 12.13 12.55 +0.30 302 7 686 -7
29SEP26 42.00 C 0.00 0.00 0.00 11.64 +0.53 310 0 529 0
29SEP26 43.00 C 0.00 0.00 0.00 10.57 +0.55 264 0 818 0
29SEP26 44.00 C 9.18 9.18 9.18 9.41 +0.39 145 10 604 0
29SEP26 45.00 C 8.90 8.90 8.90 8.41 +0.39 129 10 3,938 0
29SEP26 46.00 C 7.90 7.90 7.90 7.51 +0.48 177 8 263 -8
29SEP26 47.00 C 0.00 0.00 0.00 6.51 +0.51 156 0 332 0
29SEP26 48.00 C 0.00 0.00 0.00 5.51 +0.45 136 0 928 0
29SEP26 49.00 C 0.00 0.00 0.00 4.52 +0.45 117 0 336 0
29SEP26 50.00 C 3.68 3.68 3.68 3.56 +0.47 104 8 2,378 -8
29SEP26 52.50 C 0.27 1.41 0.27 1.30 +0.19 69 443 1,218 -370
29SEP26 55.00 C 0.19 0.38 0.17 0.22 -0.12 67 142 667 +11
29SEP26 57.50 C 0.05 0.05 0.03 0.02 -0.09 72 14 954 -1
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.04 96 0 383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.02 124 0 660 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 151 0 229 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 176 0 182 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 200 0 142 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 223 0 69 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 244 0 50 0
02OCT26 40.00 C 0.00 0.00 0.00 13.54 +0.29 158 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 13.03 +0.40 150 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 12.55 +0.30 149 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 12.04 +0.52 141 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 11.64 +0.53 153 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 11.12 +0.55 144 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 10.61 +0.58 137 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 10.12 +0.59 132 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 9.59 +0.56 122 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 8.92 +0.39 67 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 8.42 +0.39 63 0 1 0
02OCT26 45.50 C 0.00 0.00 0.00 7.92 +0.39 59 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 7.51 +0.48 86 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 6.92 +0.38 51 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 6.51 +0.46 76 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 5.93 +0.37 51 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 5.51 +0.43 66 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 4.96 +0.35 52 0 0 0
02OCT26 49.00 C 4.76 4.76 4.76 4.52 +0.37 57 1 1 +1
02OCT26 49.50 C 0.00 0.00 0.00 4.01 +0.33 50 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 3.65 +0.39 59 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 2.76 +0.31 54 0 21 0
02OCT26 52.00 C 0.00 0.00 0.00 1.97 +0.22 50 0 13 0
02OCT26 53.00 C 0.88 1.49 0.88 1.30 +0.08 48 5 51 0
02OCT26 54.00 C 0.78 1.18 0.78 0.83 +0.03 48 108 155 +14
02OCT26 55.00 C 0.52 0.79 0.50 0.50 -0.02 49 108 80 -11
02OCT26 56.00 C 0.35 0.36 0.35 0.29 -0.04 50 23 113 -11
02OCT26 57.00 C 0.00 0.00 0.00 0.16 -0.06 51 0 110 0
02OCT26 58.00 C 0.14 0.14 0.14 0.09 -0.05 52 2 70 0
02OCT26 59.00 C 0.00 0.00 0.00 0.05 -0.04 53 0 16 0
02OCT26 60.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 31 0
02OCT26 61.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 36 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 15 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 12.04 - 82 0 0 -
09OCT26 42.00 C 0.00 0.00 0.00 11.64 - 90 0 0 -
09OCT26 42.50 C 0.00 0.00 0.00 11.13 - 85 0 0 -
09OCT26 43.00 C 0.00 0.00 0.00 10.61 - 80 0 0 -
09OCT26 43.50 C 0.00 0.00 0.00 10.12 - 77 0 0 -
09OCT26 44.00 C 0.00 0.00 0.00 9.59 - 71 0 0 -
09OCT26 44.50 C 0.00 0.00 0.00 8.96 - 47 0 0 -
09OCT26 45.00 C 0.00 0.00 0.00 8.47 - 47 0 0 -
09OCT26 45.50 C 0.00 0.00 0.00 7.98 - 47 0 0 -
09OCT26 46.00 C 0.00 0.00 0.00 7.51 - 49 0 0 -
09OCT26 46.50 C 0.00 0.00 0.00 7.01 - 46 0 0 -
09OCT26 47.00 C 0.00 0.00 0.00 6.54 - 46 0 0 -
09OCT26 47.50 C 0.00 0.00 0.00 6.08 - 47 0 0 -
09OCT26 48.00 C 0.00 0.00 0.00 5.62 - 46 0 0 -
09OCT26 48.50 C 0.00 0.00 0.00 5.17 - 46 0 0 -
09OCT26 49.00 C 0.00 0.00 0.00 4.74 - 46 0 0 -
09OCT26 49.50 C 0.00 0.00 0.00 4.32 - 46 0 0 -
09OCT26 50.00 C 0.00 0.00 0.00 4.02 - 50 0 0 -
09OCT26 51.00 C 0.00 0.00 0.00 3.24 - 48 0 0 -
09OCT26 52.00 C 0.00 0.00 0.00 2.56 - 47 0 0 -
09OCT26 53.00 C 0.00 0.00 0.00 1.98 - 47 0 0 -
09OCT26 54.00 C 1.40 1.57 1.40 1.51 - 47 41 41 -
09OCT26 55.00 C 0.00 0.00 0.00 1.12 - 47 0 0 -
09OCT26 56.00 C 0.00 0.00 0.00 0.82 - 48 0 0 -
09OCT26 57.00 C 0.73 0.73 0.73 0.59 - 48 30 30 -
09OCT26 58.00 C 0.53 0.55 0.49 0.42 - 48 34 34 -
09OCT26 59.00 C 0.38 0.38 0.38 0.29 - 49 15 15 -
09OCT26 60.00 C 0.00 0.00 0.00 0.20 - 49 0 0 -
09OCT26 61.00 C 0.00 0.00 0.00 0.14 - 50 0 0 -
09OCT26 62.00 C 0.00 0.00 0.00 0.10 - 51 0 0 -
09OCT26 63.00 C 0.00 0.00 0.00 0.07 - 51 0 0 -
09OCT26 64.00 C 0.00 0.00 0.00 0.05 - 52 0 0 -
09OCT26 65.00 C 0.00 0.00 0.00 0.03 - 52 0 0 -
09OCT26 66.00 C 0.00 0.00 0.00 0.02 - 52 0 0 -
09OCT26 67.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 68.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
09OCT26 69.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 70.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 71.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 72.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
09OCT26 73.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 27.60 +0.53 127 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 26.61 +0.53 122 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 25.47 +0.39 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 24.61 +0.53 110 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 23.61 +0.50 104 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 22.48 +0.39 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 21.48 +0.39 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 20.49 +0.39 59 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.67 +0.47 89 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.66 +0.54 83 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 17.68 +0.44 80 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.79 +0.27 83 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 15.81 +0.43 79 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 14.71 +0.14 68 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 13.70 +0.25 62 0 83 0
29OCT26 41.00 C 0.00 0.00 0.00 12.73 +0.06 59 0 192 0
29OCT26 42.00 C 0.00 0.00 0.00 11.78 +0.26 58 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 10.84 +0.25 56 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 10.10 +0.52 61 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 9.19 +0.48 58 0 73 0
29OCT26 46.00 C 8.50 8.50 8.50 8.07 +0.19 49 8 54 0
29OCT26 47.00 C 0.00 0.00 0.00 7.25 +0.17 49 0 315 0
29OCT26 48.00 C 6.90 7.00 6.16 6.47 -0.04 49 4 221 +2
29OCT26 49.00 C 0.00 0.00 0.00 5.73 +0.13 49 0 357 0
29OCT26 50.00 C 0.00 0.00 0.00 5.12 +0.29 50 0 753 0
29OCT26 52.50 C 2.90 2.90 2.90 3.64 +0.20 50 20 378 +20
29OCT26 55.00 C 2.19 2.81 2.19 2.50 +0.07 50 157 325 -35
29OCT26 57.50 C 1.50 1.50 1.35 1.68 +0.02 51 39 170 0
29OCT26 60.00 C 1.23 1.23 1.19 1.15 +0.02 52 16 2,119 +1
29OCT26 62.50 C 0.64 0.87 0.62 0.76 -0.01 53 66 372 +14
29OCT26 65.00 C 0.41 0.53 0.41 0.50 -0.02 54 27 130 -1
29OCT26 67.50 C 0.41 0.41 0.35 0.32 -0.04 55 18 183 -17
29OCT26 70.00 C 0.00 0.00 0.00 0.21 -0.04 56 0 2,079 0
29OCT26 72.50 C 0.00 0.00 0.00 0.14 -0.03 57 0 232 0
29OCT26 75.00 C 0.18 0.18 0.18 0.10 -0.02 58 3 331 0
27NOV26 29.00 C 0.00 0.00 0.00 24.61 +0.46 71 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 23.61 +0.45 66 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 22.57 +0.40 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 21.58 +0.16 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 20.95 +0.53 79 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 20.05 +0.53 79 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 19.00 +0.51 73 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 18.06 +0.53 71 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 17.11 +0.53 68 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 16.15 +0.51 66 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 15.31 +0.74 66 0 464 0
27NOV26 40.00 C 0.00 0.00 0.00 14.31 +0.45 62 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 13.39 +0.47 60 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 12.49 +0.38 58 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 11.65 +0.38 57 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 10.80 +0.33 56 0 275 0
27NOV26 45.00 C 0.00 0.00 0.00 10.01 +0.61 55 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 9.12 +0.46 53 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 8.29 +0.33 51 0 76 0
27NOV26 48.00 C 0.00 0.00 0.00 7.60 +0.51 51 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 6.96 +0.28 51 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 6.41 +0.30 52 0 192 0
27NOV26 52.50 C 0.00 0.00 0.00 5.04 +0.25 52 0 161 0
27NOV26 55.00 C 4.00 4.20 3.76 3.90 +0.20 51 22 175 -15
27NOV26 57.50 C 0.00 0.00 0.00 3.06 +0.20 52 0 151 0
27NOV26 60.00 C 0.00 0.00 0.00 2.34 +0.10 53 0 214 0
27NOV26 62.50 C 1.80 1.80 1.80 1.77 +0.04 53 15 208 +15
27NOV26 65.00 C 1.45 1.45 1.39 1.33 +0.02 53 16 146 +15
27NOV26 67.50 C 0.00 0.00 0.00 1.00 +0.01 54 0 230 0
27NOV26 70.00 C 0.84 0.89 0.81 0.75 +0.01 54 100 121 -2
27NOV26 72.50 C 0.60 0.60 0.60 0.56 0.00 54 20 196 0
27NOV26 75.00 C 0.58 0.58 0.58 0.41 -0.01 55 21 78 +1
30DEC26 21.00 C 0.00 0.00 0.00 32.56 +0.39 0 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 31.57 +0.39 54 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 30.58 +0.40 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 29.59 +0.40 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.60 +0.40 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.61 +0.39 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.62 +0.39 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.63 +0.38 50 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 24.87 +0.45 71 0 312 0
30DEC26 30.00 C 0.00 0.00 0.00 24.03 +0.39 75 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 23.24 +0.75 78 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 22.15 +0.43 71 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 21.10 +0.34 66 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 20.10 +0.28 62 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 19.16 +0.45 61 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 18.30 +0.51 61 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 17.37 +0.32 59 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 16.51 +0.35 59 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 15.57 +0.45 57 0 45 0
30DEC26 40.00 C 15.10 15.10 15.10 14.35 -0.02 49 5 132 0
30DEC26 41.00 C 0.00 0.00 0.00 13.85 +0.24 55 0 2,064 0
30DEC26 42.00 C 0.00 0.00 0.00 12.99 +0.27 54 0 905 0
30DEC26 43.00 C 0.00 0.00 0.00 12.23 +0.23 54 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 11.35 +0.26 52 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 10.60 +0.25 51 0 94 0
30DEC26 46.00 C 0.00 0.00 0.00 10.01 +0.40 52 0 718 0
30DEC26 47.00 C 0.00 0.00 0.00 9.32 +0.33 52 0 94 0
30DEC26 48.00 C 0.00 0.00 0.00 8.67 +0.11 52 0 826 0
30DEC26 49.00 C 0.00 0.00 0.00 8.02 +0.31 51 0 214 0
30DEC26 50.00 C 0.00 0.00 0.00 7.41 +0.32 51 0 277 0
30DEC26 52.50 C 0.00 0.00 0.00 6.12 +0.24 51 0 562 0
30DEC26 55.00 C 0.00 0.00 0.00 4.95 +0.12 50 0 187 0
30DEC26 57.50 C 0.00 0.00 0.00 4.07 +0.11 51 0 137 0
30DEC26 60.00 C 0.00 0.00 0.00 3.36 +0.13 52 0 125 0
30DEC26 62.50 C 2.59 2.59 2.59 2.71 +0.08 52 2 234 +2
30DEC26 65.00 C 0.00 0.00 0.00 2.23 +0.08 53 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 1.84 +0.09 53 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.52 +0.10 54 0 1,505 0
30DEC26 72.50 C 1.22 1.22 1.18 1.22 +0.07 54 100 167 -42
30DEC26 75.00 C 1.04 1.04 1.04 1.03 +0.10 55 20 111 +20
30MAR27 21.00 C 0.00 0.00 0.00 32.74 +0.40 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.76 +0.39 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.79 +0.40 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.83 +0.40 52 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 28.87 -0.08 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 28.51 +0.38 74 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 27.51 +0.32 71 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 26.63 +0.50 70 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 25.65 +0.44 67 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 24.76 +0.52 66 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 23.76 +0.43 63 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 22.85 +0.40 61 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 22.10 +0.47 62 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 21.25 +0.54 61 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 20.25 +0.38 58 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 19.34 +0.23 56 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 18.70 +0.40 58 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 17.70 +0.19 55 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 16.91 +0.22 54 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 16.24 +0.30 55 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 15.39 +0.12 53 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 14.70 +0.14 53 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 14.12 +0.24 54 0 71 0
30MAR27 44.00 C 12.97 12.97 12.97 13.43 +0.20 54 5 36 -5
30MAR27 45.00 C 0.00 0.00 0.00 12.79 +0.21 53 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 12.15 +0.33 53 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 11.55 +0.32 53 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 10.98 +0.31 53 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 10.43 +0.29 53 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 9.87 +0.29 52 0 97 0
30MAR27 52.50 C 8.70 9.00 8.70 8.67 +0.32 52 60 292 +60
30MAR27 55.00 C 0.00 0.00 0.00 7.62 +0.23 52 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 6.48 -0.01 51 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 5.88 +0.18 53 0 93 0
30MAR27 62.50 C 0.00 0.00 0.00 5.17 +0.16 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 4.55 +0.14 53 0 20 0
30MAR27 67.50 C 0.00 0.00 0.00 3.99 +0.11 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.49 +0.07 54 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 3.07 -0.02 54 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 2.69 -0.05 54 0 43 0
29JUN27 21.00 C 0.00 0.00 0.00 32.95 +0.39 51 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 32.00 +0.39 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 31.06 +0.39 51 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 30.13 +0.39 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 29.21 +0.26 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 28.51 +0.38 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.51 +0.32 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 26.63 +0.49 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 25.65 +0.38 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 24.79 +0.37 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 23.95 -0.26 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 23.75 +0.30 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 22.93 +0.30 59 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 22.05 +0.86 57 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 21.39 +0.35 58 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 20.62 +0.34 57 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 19.74 +0.78 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.98 +0.17 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.26 +0.19 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.56 +0.18 54 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 16.87 +0.13 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.31 +0.19 54 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 15.65 +0.16 54 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 15.04 +0.15 54 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 14.45 +0.15 53 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 13.94 +0.34 54 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 13.38 +0.32 54 0 125 0
29JUN27 48.00 C 0.00 0.00 0.00 12.85 +0.31 53 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 12.34 +0.30 53 0 79 0
29JUN27 50.00 C 11.74 11.74 11.74 11.71 +0.35 52 2 59 +2
29JUN27 52.50 C 0.00 0.00 0.00 10.58 +0.32 52 0 35 0
29JUN27 55.00 C 0.00 0.00 0.00 9.68 +0.26 53 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 8.76 +0.24 53 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 7.93 +0.21 53 0 102 0
29JUN27 62.50 C 0.00 0.00 0.00 7.19 +0.18 54 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 6.53 +0.17 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 5.92 +0.13 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.37 +0.09 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 4.88 +0.09 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.43 +0.07 54 0 20 0
29SEP27 38.00 C 0.00 0.00 0.00 19.96 +0.36 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 19.31 +0.34 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 18.69 +0.34 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 18.08 +0.33 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 17.48 +0.32 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 16.91 +0.32 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 16.34 +0.30 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.80 -0.09 53 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 15.61 +0.33 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 15.10 +0.33 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 14.60 +0.32 55 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 14.11 +0.30 54 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 13.43 +0.35 53 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 12.35 +0.32 53 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 11.38 +0.31 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 10.61 +0.20 54 0 35 0
29SEP27 60.00 C 10.26 10.26 10.26 9.83 +0.22 54 1 2 +1
29SEP27 62.50 C 0.00 0.00 0.00 9.10 +0.22 55 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 8.42 +0.20 55 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 7.81 +0.19 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 7.24 +0.16 55 0 2 0
29SEP27 72.50 C 0.00 0.00 0.00 6.73 +0.15 55 0 20 0
29SEP27 75.00 C 0.00 0.00 0.00 6.13 +0.01 55 0 2 0
TOTAL CALL 1,778 60,559 -376
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 650 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 619 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 590 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 561 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 534 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 508 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 483 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 459 0 332 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 436 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 414 0 3,810 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 392 0 2,740 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 371 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 351 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 331 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 311 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 292 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 273 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 255 0 673 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 237 0 679 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 219 0 2,287 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 202 0 774 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 186 0 317 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 170 0 346 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 154 0 579 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 137 0 607 0
29SEP26 46.00 P 0.01 0.01 0.01 0.01 0.00 121 30 643 -30
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.01 116 0 1,587 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 0.00 112 0 514 0
29SEP26 49.00 P 0.06 0.06 0.06 0.06 -0.01 101 1 528 0
29SEP26 50.00 P 0.10 0.10 0.03 0.08 -0.06 87 13 913 -11
29SEP26 52.50 P 0.76 0.81 0.19 0.35 -0.28 64 1,256 906 +6
29SEP26 55.00 P 0.00 0.00 0.00 1.76 -0.51 60 0 463 0
29SEP26 57.50 P 0.00 0.00 0.00 4.11 -0.48 67 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.60 -0.44 0 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 9.10 -0.44 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.60 -0.44 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.10 -0.40 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.60 -0.40 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.10 -0.40 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.60 -0.40 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 5 0
02OCT26 47.50 P 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 15 0
02OCT26 48.50 P 0.06 0.06 0.06 0.04 -0.05 51 1 36 0
02OCT26 49.00 P 0.09 0.09 0.07 0.06 -0.06 51 60 20 -26
02OCT26 49.50 P 0.24 0.24 0.11 0.09 -0.08 50 24 34 -16
02OCT26 50.00 P 0.17 0.21 0.13 0.14 -0.10 50 43 62 +17
02OCT26 51.00 P 0.48 0.48 0.27 0.26 -0.18 48 31 88 +9
02OCT26 52.00 P 0.66 0.66 0.42 0.48 -0.28 47 56 92 0
02OCT26 53.00 P 0.94 0.94 0.83 0.83 -0.33 46 1,019 586 -414
02OCT26 54.00 P 0.00 0.00 0.00 1.35 -0.46 46 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 2.01 -0.50 45 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 2.78 -0.54 43 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 3.69 -0.53 45 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 4.67 -0.44 51 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 5.63 -0.43 52 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 6.61 -0.43 52 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 7.60 -0.42 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 8.60 -0.41 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 9.60 -0.40 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 10.60 -0.40 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 11.60 -0.44 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 12.60 -0.40 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 13.60 -0.40 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 14.60 -0.40 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 15.60 -0.40 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 16.60 -0.40 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 17.60 -0.40 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 18.60 -0.40 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 19.60 -0.40 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
09OCT26 42.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 42.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 43.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 43.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 44.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
09OCT26 44.50 P 0.00 0.00 0.00 0.02 - 48 0 0 -
09OCT26 45.00 P 0.00 0.00 0.00 0.03 - 48 0 0 -
09OCT26 45.50 P 0.00 0.00 0.00 0.04 - 47 0 0 -
09OCT26 46.00 P 0.00 0.00 0.00 0.06 - 48 0 0 -
09OCT26 46.50 P 0.00 0.00 0.00 0.08 - 47 0 0 -
09OCT26 47.00 P 0.00 0.00 0.00 0.10 - 47 0 0 -
09OCT26 47.50 P 0.18 0.18 0.18 0.14 - 47 20 20 -
09OCT26 48.00 P 0.00 0.00 0.00 0.18 - 46 0 0 -
09OCT26 48.50 P 0.30 0.30 0.30 0.24 - 47 2 2 -
09OCT26 49.00 P 0.33 0.33 0.30 0.31 - 47 30 30 -
09OCT26 49.50 P 0.41 0.45 0.41 0.38 - 46 30 30 -
09OCT26 50.00 P 0.50 0.55 0.45 0.47 - 46 100 100 -
09OCT26 51.00 P 0.72 0.72 0.67 0.70 - 45 40 40 -
09OCT26 52.00 P 1.00 1.00 1.00 1.03 - 45 15 15 -
09OCT26 53.00 P 1.32 1.32 1.32 1.44 - 44 15 15 -
09OCT26 54.00 P 0.00 0.00 0.00 1.96 - 44 0 0 -
09OCT26 55.00 P 0.00 0.00 0.00 2.57 - 44 0 0 -
09OCT26 56.00 P 0.00 0.00 0.00 3.27 - 44 0 0 -
09OCT26 57.00 P 0.00 0.00 0.00 4.07 - 45 0 0 -
09OCT26 58.00 P 0.00 0.00 0.00 4.96 - 48 0 0 -
09OCT26 59.00 P 0.00 0.00 0.00 5.84 - 48 0 0 -
09OCT26 60.00 P 0.00 0.00 0.00 6.76 - 49 0 0 -
09OCT26 61.00 P 0.00 0.00 0.00 7.70 - 49 0 0 -
09OCT26 62.00 P 0.00 0.00 0.00 8.66 - 50 0 0 -
09OCT26 63.00 P 0.00 0.00 0.00 9.63 - 50 0 0 -
09OCT26 64.00 P 0.00 0.00 0.00 10.62 - 52 0 0 -
09OCT26 65.00 P 0.00 0.00 0.00 11.62 - 56 0 0 -
09OCT26 66.00 P 0.00 0.00 0.00 12.60 - 0 0 0 -
09OCT26 67.00 P 0.00 0.00 0.00 13.60 - 0 0 0 -
09OCT26 68.00 P 0.00 0.00 0.00 14.60 - 0 0 0 -
09OCT26 69.00 P 0.00 0.00 0.00 15.60 - 0 0 0 -
09OCT26 70.00 P 0.00 0.00 0.00 16.60 - 0 0 0 -
09OCT26 71.00 P 0.00 0.00 0.00 17.60 - 0 0 0 -
09OCT26 72.00 P 0.00 0.00 0.00 18.60 - 0 0 0 -
09OCT26 73.00 P 0.00 0.00 0.00 19.60 - 0 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 91 0
29OCT26 32.00 P 0.05 0.05 0.05 0.01 0.00 67 10 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 -0.04 52 0 806 0
29OCT26 39.00 P 0.00 0.00 0.00 0.04 -0.06 51 0 458 0
29OCT26 40.00 P 0.00 0.00 0.00 0.07 -0.07 51 0 405 0
29OCT26 41.00 P 0.00 0.00 0.00 0.10 -0.09 51 0 617 0
29OCT26 42.00 P 0.00 0.00 0.00 0.15 -0.10 51 0 734 0
29OCT26 43.00 P 0.00 0.00 0.00 0.21 -0.13 50 0 426 0
29OCT26 44.00 P 0.40 0.40 0.35 0.30 -0.14 50 6 367 +4
29OCT26 45.00 P 0.00 0.00 0.00 0.42 -0.15 50 0 821 0
29OCT26 46.00 P 0.54 0.55 0.54 0.55 -0.19 49 11 159 +1
29OCT26 47.00 P 0.71 0.71 0.71 0.74 -0.18 49 15 157 0
29OCT26 48.00 P 0.99 0.99 0.90 0.94 -0.21 49 50 531 0
29OCT26 49.00 P 1.52 1.52 1.10 1.18 -0.24 48 77 678 +13
29OCT26 50.00 P 1.43 1.50 1.35 1.49 -0.24 48 46 780 -45
29OCT26 52.50 P 3.13 3.13 2.40 2.50 -0.28 48 34 720 +3
29OCT26 55.00 P 0.00 0.00 0.00 3.82 -0.48 48 0 2 0
29OCT26 57.50 P 0.00 0.00 0.00 5.55 -0.44 49 0 101 0
29OCT26 60.00 P 0.00 0.00 0.00 7.59 -0.40 51 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 9.80 -0.21 55 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 11.90 -0.50 51 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.13 -0.46 43 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.71 -0.42 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.26 -0.31 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.62 -0.41 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.02 0.00 52 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.11 +0.02 52 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.15 +0.02 52 0 85 0
27NOV26 38.00 P 0.00 0.00 0.00 0.20 +0.02 52 0 68 0
27NOV26 39.00 P 0.00 0.00 0.00 0.28 +0.03 52 0 268 0
27NOV26 40.00 P 0.00 0.00 0.00 0.36 +0.02 52 0 209 0
27NOV26 41.00 P 0.00 0.00 0.00 0.48 +0.02 52 0 85 0
27NOV26 42.00 P 0.00 0.00 0.00 0.61 +0.01 52 0 69 0
27NOV26 43.00 P 0.00 0.00 0.00 0.77 +0.01 52 0 146 0
27NOV26 44.00 P 0.00 0.00 0.00 0.95 -0.02 51 0 143 0
27NOV26 45.00 P 1.12 1.12 1.12 1.16 -0.03 52 20 169 +20
27NOV26 46.00 P 0.00 0.00 0.00 1.38 -0.10 51 0 77 0
27NOV26 47.00 P 0.00 0.00 0.00 1.64 -0.14 51 0 160 0
27NOV26 48.00 P 0.00 0.00 0.00 1.94 -0.17 50 0 464 0
27NOV26 49.00 P 0.00 0.00 0.00 2.27 -0.20 50 0 178 0
27NOV26 50.00 P 0.00 0.00 0.00 2.66 -0.20 50 0 371 0
27NOV26 52.50 P 0.00 0.00 0.00 3.78 -0.26 50 0 228 0
27NOV26 55.00 P 0.00 0.00 0.00 5.15 -0.33 50 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 6.78 -0.35 51 0 200 0
27NOV26 60.00 P 0.00 0.00 0.00 8.63 -0.32 52 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 10.55 -0.35 52 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 12.63 -0.47 52 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.76 -0.41 52 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.02 -0.41 52 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.26 -0.47 49 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.80 -0.29 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 0.00 51 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.09 -0.02 51 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.12 -0.03 51 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.17 -0.03 51 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 -0.04 51 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.29 -0.05 51 0 2,114 0
30DEC26 37.00 P 0.00 0.00 0.00 0.38 -0.06 51 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.49 -0.06 51 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 0.60 -0.08 51 0 183 0
30DEC26 40.00 P 0.00 0.00 0.00 0.75 -0.09 51 0 2,107 0
30DEC26 41.00 P 0.00 0.00 0.00 0.92 -0.09 51 0 88 0
30DEC26 42.00 P 1.14 1.14 1.14 1.12 -0.10 51 1 824 +1
30DEC26 43.00 P 0.00 0.00 0.00 1.33 -0.11 51 0 600 0
30DEC26 44.00 P 0.00 0.00 0.00 1.58 -0.11 51 0 82 0
30DEC26 45.00 P 0.00 0.00 0.00 1.80 -0.11 50 0 121 0
30DEC26 46.00 P 0.00 0.00 0.00 2.07 -0.16 50 0 451 0
30DEC26 47.00 P 0.00 0.00 0.00 2.37 -0.19 50 0 124 0
30DEC26 48.00 P 0.00 0.00 0.00 2.70 -0.18 49 0 199 0
30DEC26 49.00 P 0.00 0.00 0.00 3.10 -0.18 49 0 200 0
30DEC26 50.00 P 3.72 3.72 3.72 3.53 -0.18 50 10 150 0
30DEC26 52.50 P 0.00 0.00 0.00 4.73 -0.21 50 0 256 0
30DEC26 55.00 P 0.00 0.00 0.00 6.12 -0.26 50 0 131 0
30DEC26 57.50 P 0.00 0.00 0.00 7.69 -0.31 50 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 9.54 -0.26 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.41 -0.25 52 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 13.34 -0.33 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.49 -0.28 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.61 -0.32 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.86 -0.43 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.20 -0.25 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 0.00 52 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 0.00 52 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.09 0.00 52 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.13 +0.01 52 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.17 +0.01 53 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.22 +0.01 52 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.28 0.00 52 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.36 +0.01 52 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.44 0.00 52 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.54 0.00 52 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.67 0.00 52 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 0.79 -0.01 52 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 0.96 -0.01 52 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.13 -0.01 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.31 -0.02 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.54 -0.02 52 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 1.77 -0.02 52 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 2.01 -0.05 52 0 72 0
30MAR27 41.00 P 0.00 0.00 0.00 2.29 -0.06 52 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 2.53 -0.12 52 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.82 -0.15 52 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 3.15 -0.15 51 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 3.48 -0.12 51 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 3.85 -0.13 51 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 4.23 -0.14 51 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 4.66 -0.13 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 5.08 -0.17 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 5.57 -0.16 51 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 6.91 -0.12 51 0 137 0
30MAR27 55.00 P 0.00 0.00 0.00 8.27 -0.20 51 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 9.82 -0.23 51 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 11.49 -0.32 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.30 -0.36 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.19 -0.37 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.18 -0.35 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.21 -0.36 53 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.28 -0.38 53 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.41 -0.27 53 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.08 0.00 51 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.11 -0.01 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.15 -0.01 51 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.19 -0.01 51 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.26 -0.01 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.32 -0.01 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.41 -0.02 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.50 -0.02 51 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.61 -0.03 51 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 0.75 -0.02 51 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 0.88 -0.03 51 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.05 -0.04 51 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.23 -0.05 51 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 1.42 -0.05 52 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 1.65 -0.06 52 0 73 0
29JUN27 36.00 P 0.00 0.00 0.00 1.89 -0.06 52 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.14 -0.06 52 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.43 -0.08 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.74 -0.08 52 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 3.05 -0.08 52 0 84 0
29JUN27 41.00 P 3.35 3.35 3.35 3.35 -0.11 52 1 31 +1
29JUN27 42.00 P 0.00 0.00 0.00 3.69 -0.13 52 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 4.04 -0.14 52 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 4.40 -0.16 52 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 4.79 -0.16 51 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 5.19 -0.18 51 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 5.62 -0.19 51 0 15 0
29JUN27 48.00 P 6.20 6.20 6.20 6.07 -0.20 51 2 2 +2
29JUN27 49.00 P 0.00 0.00 0.00 6.54 -0.21 51 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 7.03 -0.22 51 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 8.34 -0.25 51 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 9.78 -0.27 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 11.34 -0.30 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.98 -0.26 51 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 14.76 -0.33 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 16.61 -0.33 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.54 -0.22 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.46 -0.27 53 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.49 -0.26 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.53 -0.27 53 0 8 0
29SEP27 38.00 P 0.00 0.00 0.00 3.41 -0.09 53 0 6 0
29SEP27 39.00 P 0.00 0.00 0.00 3.69 -0.10 53 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.16 +0.07 53 0 1 0
29SEP27 41.00 P 4.37 4.37 4.37 4.40 -0.05 52 1 0 -1
29SEP27 42.00 P 0.00 0.00 0.00 4.76 -0.06 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.12 -0.08 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.55 -0.09 52 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 5.98 -0.09 52 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 6.41 -0.10 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.05 +0.10 53 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 7.30 -0.19 52 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 7.80 -0.19 51 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.31 -0.20 51 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 9.66 -0.22 51 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 11.12 -0.25 51 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 12.69 -0.27 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.36 -0.20 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.94 -0.37 51 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 17.91 -0.30 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 19.85 -0.15 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 21.78 -0.15 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 23.72 -0.18 53 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 25.71 -0.23 53 0 0 0
TOTAL PUT 3,070 71,890 -466
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.545
29SEP26 3.80 C 0.000 0.000 0.000 2.745 +0.029 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.652 +0.036 458 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.552 +0.036 438 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.452 +0.036 418 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.351 +0.035 390 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.252 +0.036 380 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.145 +0.029 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.045 +0.029 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.945 +0.028 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.845 +0.028 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.745 +0.028 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.645 +0.028 0 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.553 +0.036 263 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.303 +0.036 222 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 1.045 +0.028 0 0 437 0
29SEP26 5.75 C 0.943 0.956 0.938 0.795 +0.028 0 20 594 0
29SEP26 6.00 C 0.000 0.000 0.000 0.545 +0.028 0 0 764 0
29SEP26 6.25 C 0.000 0.000 0.000 0.296 +0.026 38 0 699 0
29SEP26 6.50 C 0.134 0.134 0.076 0.071 -0.001 32 31 1,441 -24
29SEP26 6.75 C 0.000 0.000 0.000 0.002 -0.005 33 0 267 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 58 0 572 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 83 0 167 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 107 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 129 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 150 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 170 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 190 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 208 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 226 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 243 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 259 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.652 +0.033 103 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.552 +0.032 98 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.452 +0.032 94 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.351 +0.031 86 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.252 +0.032 85 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.145 +0.025 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.045 +0.025 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.945 +0.025 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.846 +0.026 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.745 +0.024 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.649 +0.028 0 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.553 +0.032 59 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.303 +0.032 49 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 1.050 +0.029 29 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.798 +0.025 0 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.552 +0.020 22 0 243 0
29OCT26 6.25 C 0.407 0.407 0.348 0.336 +0.021 25 5 171 +4
29OCT26 6.50 C 0.174 0.174 0.173 0.168 +0.007 25 61 348 +31
29OCT26 6.75 C 0.117 0.145 0.117 0.078 +0.003 25 47 378 0
29OCT26 7.00 C 0.065 0.065 0.065 0.030 -0.001 25 1 187 +1
29OCT26 7.25 C 0.000 0.000 0.000 0.012 +0.001 26 0 90 0
29OCT26 7.50 C 0.000 0.000 0.000 0.004 0.000 26 0 71 0
29OCT26 7.75 C 0.000 0.000 0.000 0.002 +0.001 28 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.452 +0.032 75 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.351 +0.031 69 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.252 +0.032 68 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.149 +0.029 52 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.049 +0.029 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.949 +0.029 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.849 +0.029 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.749 +0.028 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.649 +0.028 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.553 +0.032 47 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.303 +0.032 40 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 1.050 +0.028 25 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.803 +0.029 26 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.574 +0.018 27 0 178 0
27NOV26 6.25 C 0.000 0.000 0.000 0.386 +0.010 27 0 214 0
27NOV26 6.50 C 0.000 0.000 0.000 0.249 +0.006 27 0 244 0
27NOV26 6.75 C 0.000 0.000 0.000 0.156 +0.005 27 0 156 0
27NOV26 7.00 C 0.000 0.000 0.000 0.092 +0.001 27 0 33 0
27NOV26 7.25 C 0.000 0.000 0.000 0.053 -0.001 27 0 30 0
27NOV26 7.50 C 0.000 0.000 0.000 0.028 -0.002 27 0 20 0
27NOV26 7.75 C 0.000 0.000 0.000 0.014 -0.001 27 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.007 -0.001 27 0 30 0
27NOV26 8.25 C 0.000 0.000 0.000 0.004 0.000 28 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 127 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.652 +0.033 70 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.552 +0.032 67 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.452 +0.032 64 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.351 +0.031 60 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.252 +0.032 58 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.149 +0.029 48 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.049 +0.029 45 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.949 +0.029 41 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.849 +0.029 38 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.749 +0.028 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.649 +0.028 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.553 +0.032 40 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.303 +0.032 34 0 110 0
30DEC26 5.50 C 0.000 0.000 0.000 1.050 +0.025 24 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.816 +0.022 27 0 219 0
30DEC26 6.00 C 0.700 0.700 0.700 0.609 +0.015 26 10 457 0
30DEC26 6.25 C 0.000 0.000 0.000 0.455 +0.011 27 0 198 0
30DEC26 6.50 C 0.000 0.000 0.000 0.323 +0.005 26 0 159 0
30DEC26 6.75 C 0.000 0.000 0.000 0.221 0.000 26 0 137 0
30DEC26 7.00 C 0.000 0.000 0.000 0.148 0.000 26 0 60 0
30DEC26 7.25 C 0.000 0.000 0.000 0.096 -0.003 26 0 98 0
30DEC26 7.50 C 0.000 0.000 0.000 0.062 0.000 26 0 46 0
30DEC26 7.75 C 0.000 0.000 0.000 0.038 0.000 26 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.023 0.000 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.013 -0.001 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.008 0.000 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.004 -0.001 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 0.000 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 -0.001 26 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 2.652 +0.033 50 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.552 +0.032 48 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.452 +0.032 45 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.351 +0.031 42 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.252 +0.032 41 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.149 +0.029 34 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.049 +0.029 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.949 +0.029 0 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.849 +0.029 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.749 +0.028 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.650 +0.029 28 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.553 +0.029 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.329 +0.023 29 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.096 +0.019 26 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.911 +0.017 26 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.747 +0.015 26 0 283 0
30MAR27 6.25 C 0.000 0.000 0.000 0.618 +0.010 27 0 241 0
30MAR27 6.50 C 0.000 0.000 0.000 0.492 +0.008 27 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.387 +0.007 27 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.300 +0.006 27 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.229 +0.005 27 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.172 +0.003 27 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.127 +0.002 27 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.094 +0.002 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.069 +0.001 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.050 +0.001 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.035 0.000 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.025 +0.001 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.018 0.000 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.012 0.000 26 0 201 0
29JUN27 3.90 C 0.000 0.000 0.000 2.652 +0.033 39 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.552 +0.032 38 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.452 +0.032 36 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.351 +0.031 33 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.252 +0.032 32 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.149 +0.025 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.057 +0.024 30 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.966 +0.023 30 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.877 +0.023 30 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.789 +0.023 30 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.689 +0.018 28 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.618 +0.023 29 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.412 +0.021 28 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.204 +0.004 27 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.035 +0.032 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.881 +0.031 27 0 165 0
29JUN27 6.25 C 0.800 0.800 0.800 0.722 0.000 26 10 193 0
29JUN27 6.50 C 0.000 0.000 0.000 0.633 +0.023 27 0 151 0
29JUN27 6.75 C 0.000 0.000 0.000 0.531 +0.030 28 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.411 +0.007 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.338 +0.009 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.274 +0.007 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.220 +0.004 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.178 +0.007 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.142 +0.005 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.111 +0.004 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.095 +0.012 27 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.074 +0.008 27 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.058 +0.008 27 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.046 +0.007 27 0 1 0
29SEP27 4.30 C 0.000 0.000 0.000 2.257 +0.025 26 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.166 +0.024 26 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.076 +0.023 26 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.988 +0.023 26 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.901 +0.022 26 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.816 +0.022 26 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.733 +0.022 26 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.651 +0.022 25 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.438 +0.004 24 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.255 +0.003 24 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.118 +0.016 26 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.942 +0.011 25 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.811 +0.013 25 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.693 +0.011 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.587 +0.008 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.499 +0.009 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.420 +0.006 25 0 30 0
29SEP27 7.50 C 0.000 0.000 0.000 0.349 +0.001 25 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.294 +0.002 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.243 -0.004 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.204 -0.005 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.171 -0.004 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.138 -0.003 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.117 -0.001 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.096 +0.001 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.079 0.000 26 0 0 0
TOTAL CALL 185 14,207 +12
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 383 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 366 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 350 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 334 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 318 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 303 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 288 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 273 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 258 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 244 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 229 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 215 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 201 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 168 0 1,057 0
29SEP26 5.50 P 0.001 0.001 0.001 0.001 0.000 136 50 944 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 104 0 677 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 73 0 784 0
29SEP26 6.25 P 0.003 0.003 0.003 0.001 -0.003 42 22 697 0
29SEP26 6.50 P 0.008 0.032 0.008 0.028 -0.029 34 16 326 +1
29SEP26 6.75 P 0.000 0.000 0.000 0.207 -0.033 35 0 63 0
29SEP26 7.00 P 0.000 0.000 0.000 0.455 -0.030 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.705 -0.030 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.955 -0.030 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.205 -0.047 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.455 -0.047 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.705 -0.047 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.955 -0.047 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.205 -0.047 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.455 -0.047 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.705 -0.047 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.955 -0.047 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 52 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 46 0 120 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 506 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 126 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 275 0
29OCT26 5.50 P 0.012 0.012 0.012 0.004 -0.001 26 5 331 +5
29OCT26 5.75 P 0.000 0.000 0.000 0.016 -0.004 26 0 229 0
29OCT26 6.00 P 0.000 0.000 0.000 0.051 -0.008 26 0 269 0
29OCT26 6.25 P 0.000 0.000 0.000 0.126 -0.013 26 0 317 0
29OCT26 6.50 P 0.000 0.000 0.000 0.251 -0.018 27 0 261 0
29OCT26 6.75 P 0.320 0.412 0.320 0.415 -0.027 26 60 211 +30
29OCT26 7.00 P 0.000 0.000 0.000 0.625 -0.025 26 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 0.857 -0.027 26 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.096 -0.032 0 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.345 -0.035 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.594 -0.036 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.844 -0.036 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.094 -0.035 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.343 -0.036 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.593 -0.035 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.843 -0.035 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.092 -0.036 0 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.50 P 0.002 0.003 0.002 0.001 0.000 33 100 140 +100
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.002 0.000 28 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.003 -0.001 28 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.008 -0.003 27 0 90 0
27NOV26 5.50 P 0.000 0.000 0.000 0.023 -0.007 27 0 70 0
27NOV26 5.75 P 0.000 0.000 0.000 0.056 -0.010 27 0 52 0
27NOV26 6.00 P 0.000 0.000 0.000 0.113 -0.017 27 0 161 0
27NOV26 6.25 P 0.000 0.000 0.000 0.204 -0.014 27 0 260 0
27NOV26 6.50 P 0.299 0.299 0.299 0.323 -0.019 27 30 261 0
27NOV26 6.75 P 0.000 0.000 0.000 0.481 -0.022 27 0 171 0
27NOV26 7.00 P 0.000 0.000 0.000 0.669 -0.024 26 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 0.880 -0.033 26 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.110 -0.032 26 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.352 -0.031 26 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.600 -0.031 28 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.849 -0.031 30 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.099 -0.030 34 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.348 -0.031 35 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.598 -0.030 38 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.848 -0.030 41 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.098 -0.030 44 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 49 0
30DEC26 4.50 P 0.008 0.008 0.008 0.001 0.000 27 1 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 0.000 27 0 181 0
30DEC26 4.70 P 0.012 0.012 0.012 0.003 0.000 27 2 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 -0.001 26 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 -0.002 26 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.009 -0.002 26 0 170 0
30DEC26 5.25 P 0.000 0.000 0.000 0.022 -0.004 26 0 307 0
30DEC26 5.50 P 0.000 0.000 0.000 0.049 -0.007 26 0 193 0
30DEC26 5.75 P 0.000 0.000 0.000 0.093 -0.012 26 0 418 0
30DEC26 6.00 P 0.000 0.000 0.000 0.163 -0.014 27 0 259 0
30DEC26 6.25 P 0.000 0.000 0.000 0.260 -0.010 27 0 249 0
30DEC26 6.50 P 0.000 0.000 0.000 0.382 -0.013 26 0 135 0
30DEC26 6.75 P 0.000 0.000 0.000 0.534 -0.015 26 0 97 0
30DEC26 7.00 P 0.705 0.705 0.705 0.711 -0.018 26 28 99 +28
30DEC26 7.25 P 0.000 0.000 0.000 0.912 -0.028 26 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.127 -0.032 26 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.359 -0.032 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.604 -0.029 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.850 -0.031 27 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.099 -0.030 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.348 -0.031 31 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.598 -0.030 33 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.848 -0.030 36 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.098 -0.030 38 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 0.004 -0.001 27 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.006 0.000 27 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.008 -0.001 27 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.011 -0.001 27 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.014 -0.002 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.019 -0.002 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.025 -0.003 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.033 -0.003 26 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.042 -0.004 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.074 -0.006 26 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.121 -0.009 27 0 79 0
30MAR27 5.75 P 0.000 0.000 0.000 0.187 -0.008 27 0 35 0
30MAR27 6.00 P 0.000 0.000 0.000 0.265 -0.010 26 0 82 0
30MAR27 6.25 P 0.000 0.000 0.000 0.365 -0.011 26 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.489 -0.013 26 0 12 0
30MAR27 6.75 P 0.000 0.000 0.000 0.635 -0.015 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.802 -0.017 26 0 60 0
30MAR27 7.25 P 0.967 0.967 0.967 0.993 -0.025 26 30 30 +30
30MAR27 7.50 P 0.000 0.000 0.000 1.200 -0.015 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.414 -0.015 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.622 -0.032 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.859 -0.031 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.102 -0.031 26 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.349 -0.031 27 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.598 -0.031 28 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.848 -0.030 30 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.098 -0.030 32 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.006 0.000 27 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.008 0.000 27 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.011 0.000 27 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.015 +0.001 27 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.019 +0.001 27 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.025 +0.002 27 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.032 +0.002 27 0 24 0
29JUN27 4.60 P 0.050 0.050 0.050 0.039 +0.002 27 1 17 +1
29JUN27 4.70 P 0.000 0.000 0.000 0.049 +0.002 27 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.060 +0.003 27 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.073 +0.002 27 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.088 +0.003 27 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.134 +0.003 27 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.192 0.000 27 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.260 -0.009 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.348 -0.009 26 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.455 -0.008 26 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.578 -0.011 26 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.718 -0.014 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.880 -0.015 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.057 -0.016 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.254 -0.015 26 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.457 -0.015 27 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.670 -0.015 27 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.878 -0.031 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.113 -0.031 25 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.354 -0.031 26 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.600 -0.030 26 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.848 -0.031 27 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.098 -0.030 29 0 0 0
29SEP27 4.30 P 0.054 0.054 0.054 0.032 -0.002 26 1 3 +1
29SEP27 4.40 P 0.000 0.000 0.000 0.039 -0.003 26 0 0 0
29SEP27 4.50 P 0.070 0.070 0.070 0.049 -0.003 26 2 2 +2
29SEP27 4.60 P 0.000 0.000 0.000 0.059 -0.003 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.071 -0.005 26 0 2 0
29SEP27 4.80 P 0.000 0.000 0.000 0.085 -0.005 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.099 -0.006 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.118 -0.007 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.171 -0.009 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.238 -0.011 26 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.319 -0.013 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.419 -0.014 26 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.535 -0.016 27 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.666 -0.018 27 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.810 -0.019 27 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.970 -0.019 27 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.141 -0.021 27 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.334 -0.012 28 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.527 -0.013 28 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.730 -0.013 28 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.940 -0.014 28 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.159 -0.014 28 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.372 -0.031 26 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.609 -0.031 26 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.852 -0.031 27 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.099 -0.030 27 0 0 0
TOTAL PUT 348 17,208 +198
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 6.075
29SEP26 3.00 C 0.000 0.000 0.000 3.075 +0.094 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.975 +0.094 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.875 +0.094 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.775 +0.094 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.675 +0.094 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.575 +0.094 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.475 +0.094 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.375 +0.094 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.275 +0.094 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.175 +0.094 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 2.075 +0.094 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.975 +0.094 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.875 +0.094 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.775 +0.094 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.675 +0.094 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.575 +0.094 0 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.475 +0.093 0 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.375 +0.093 0 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.275 +0.095 0 0 1,001 0
29SEP26 4.90 C 0.000 0.000 0.000 1.175 +0.093 0 0 6,175 0
29SEP26 5.00 C 1.073 1.083 1.058 1.075 +0.093 0 11 19,212 0
29SEP26 5.25 C 0.821 0.821 0.821 0.825 +0.093 0 15 6,174 0
29SEP26 5.50 C 0.600 0.600 0.600 0.575 +0.095 0 80 8,771 0
29SEP26 5.75 C 0.338 0.338 0.323 0.325 +0.092 0 330 5,418 -330
29SEP26 6.00 C 0.115 0.115 0.090 0.104 +0.071 46 104 5,576 -29
29SEP26 6.25 C 0.007 0.007 0.002 0.009 +0.008 46 290 2,294 -267
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 59 0 7,285 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 86 0 266 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 112 0 298 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 136 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 158 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 180 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 200 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 220 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 238 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 257 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 274 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.489 +0.099 80 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.390 +0.100 78 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.290 +0.099 74 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.190 +0.099 69 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.090 +0.099 65 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.991 +0.099 63 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.891 +0.099 59 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.791 +0.099 56 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.691 +0.108 52 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.592 +0.099 50 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.493 +0.100 48 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.393 +0.111 44 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.293 +0.112 41 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.194 +0.100 38 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.088 +0.094 23 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.830 +0.083 0 0 4,102 0
29OCT26 5.50 C 0.000 0.000 0.000 0.603 +0.090 24 0 2,370 0
29OCT26 5.75 C 0.400 0.400 0.400 0.375 +0.074 21 10 4,379 0
29OCT26 6.00 C 0.210 0.210 0.210 0.188 +0.043 19 30 3,385 +30
29OCT26 6.25 C 0.102 0.105 0.090 0.079 +0.019 20 21 4,863 +8
29OCT26 6.50 C 0.032 0.033 0.030 0.027 +0.007 20 1,226 3,476 +874
29OCT26 6.75 C 0.000 0.000 0.000 0.007 +0.002 20 0 2,211 0
29OCT26 7.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 591 0
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 49 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.198 +0.107 48 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.100 +0.109 48 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.999 +0.107 43 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.901 +0.109 43 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.801 +0.109 40 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.702 +0.115 38 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.603 +0.110 36 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.503 +0.110 33 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.403 +0.112 31 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.305 +0.113 30 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.203 +0.096 25 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.102 +0.093 22 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.859 +0.088 21 0 501 0
27NOV26 5.50 C 0.000 0.000 0.000 0.636 +0.098 22 0 1,614 0
27NOV26 5.75 C 0.433 0.433 0.433 0.415 +0.061 19 100 4,819 0
27NOV26 6.00 C 0.000 0.000 0.000 0.257 +0.047 20 0 1,576 0
27NOV26 6.25 C 0.147 0.148 0.135 0.144 +0.030 20 103 2,035 +101
27NOV26 6.50 C 0.074 0.074 0.074 0.073 +0.017 21 141 10,763 +120
27NOV26 6.75 C 0.036 0.036 0.036 0.035 +0.009 21 150 2,479 +150
27NOV26 7.00 C 0.000 0.000 0.000 0.014 +0.004 21 0 282 0
27NOV26 7.25 C 0.000 0.000 0.000 0.006 +0.002 21 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.002 0.000 21 0 159 0
27NOV26 7.75 C 0.005 0.005 0.005 0.001 0.000 22 26 118 +26
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 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 32 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 3.000 +0.115 73 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.900 +0.114 69 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.800 +0.114 65 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.700 +0.113 62 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.601 +0.113 60 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.503 +0.113 58 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.403 +0.113 55 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.304 +0.113 53 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.204 +0.113 50 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.105 +0.113 48 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 2.006 +0.113 46 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.907 +0.113 44 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.808 +0.114 42 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.709 +0.114 40 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.603 +0.110 32 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.510 +0.111 35 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.403 +0.106 27 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.312 +0.108 31 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.214 +0.105 29 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.121 +0.109 29 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.869 +0.091 23 0 14,729 0
30DEC26 5.50 C 0.000 0.000 0.000 0.645 +0.083 22 0 8,336 0
30DEC26 5.75 C 0.474 0.474 0.450 0.437 +0.057 20 98 1,974 +30
30DEC26 6.00 C 0.294 0.295 0.292 0.282 +0.044 21 93 5,223 -68
30DEC26 6.25 C 0.170 0.180 0.166 0.166 +0.030 21 56 2,344 +46
30DEC26 6.50 C 0.000 0.000 0.000 0.092 +0.021 21 0 2,307 0
30DEC26 6.75 C 0.061 0.061 0.061 0.046 +0.011 21 90 1,420 +90
30DEC26 7.00 C 0.000 0.000 0.000 0.022 +0.006 21 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.010 +0.003 21 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 384 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 21 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.801 +0.113 53 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.701 +0.113 50 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.602 +0.113 48 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.503 +0.112 46 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.403 +0.111 44 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.304 +0.111 42 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.205 +0.113 40 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.107 +0.113 39 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 2.007 +0.113 37 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.908 +0.113 35 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.809 +0.112 34 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.709 +0.112 31 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.605 +0.105 28 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.510 +0.108 28 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.411 +0.104 26 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.314 +0.091 25 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.217 +0.086 24 0 1,157 0
30MAR27 5.00 C 0.000 0.000 0.000 1.121 +0.098 23 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.891 +0.086 22 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.698 +0.073 22 0 1,441 0
30MAR27 5.75 C 0.530 0.530 0.530 0.516 +0.053 21 72 1,761 -72
30MAR27 6.00 C 0.405 0.405 0.380 0.374 +0.042 21 82 3,629 -72
30MAR27 6.25 C 0.000 0.000 0.000 0.264 +0.031 21 0 871 0
30MAR27 6.50 C 0.000 0.000 0.000 0.180 +0.022 21 0 6,856 0
30MAR27 6.75 C 0.000 0.000 0.000 0.120 +0.016 20 0 1,071 0
30MAR27 7.00 C 0.000 0.000 0.000 0.078 +0.011 20 0 1,003 0
30MAR27 7.25 C 0.000 0.000 0.000 0.049 +0.007 20 0 359 0
30MAR27 7.50 C 0.000 0.000 0.000 0.029 +0.003 20 0 254 0
30MAR27 7.75 C 0.000 0.000 0.000 0.018 +0.002 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.010 +0.001 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.006 0.000 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.503 +0.112 39 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.404 +0.112 37 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.305 +0.112 36 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.206 +0.113 34 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.107 +0.113 33 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.008 +0.113 31 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.909 +0.112 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.811 +0.110 28 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.714 +0.108 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.620 +0.105 27 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.528 +0.103 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.438 +0.100 26 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.349 +0.090 26 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.256 +0.083 25 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.163 +0.110 24 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.923 +0.040 20 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.740 +0.032 20 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.601 +0.044 21 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.466 +0.035 21 0 2,172 0
29JUN27 6.25 C 0.000 0.000 0.000 0.352 +0.025 20 0 734 0
29JUN27 6.50 C 0.276 0.276 0.273 0.263 +0.020 20 490 672 +459
29JUN27 6.75 C 0.000 0.000 0.000 0.193 +0.015 20 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.138 +0.009 20 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.098 +0.006 20 0 624 0
29JUN27 7.50 C 0.090 0.093 0.090 0.068 +0.003 20 2 524 +2
29JUN27 7.75 C 0.000 0.000 0.000 0.047 +0.002 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.031 0.000 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.021 0.000 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.014 0.000 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.009 0.000 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.107 +0.113 27 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 2.008 +0.109 26 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.914 +0.108 26 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.821 +0.106 25 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.730 +0.105 25 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.639 +0.105 24 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.550 +0.104 24 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.461 +0.101 23 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.375 +0.100 23 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.290 +0.098 22 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.207 +0.095 22 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.000 +0.070 21 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.831 +0.084 20 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.663 +0.055 20 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.537 +0.048 20 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.429 +0.040 20 0 1,028 0
29SEP27 6.50 C 0.331 0.331 0.329 0.339 +0.033 20 1,721 1,881 +1,721
29SEP27 6.75 C 0.000 0.000 0.000 0.264 +0.027 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.204 +0.021 20 0 111 0
29SEP27 7.25 C 0.000 0.000 0.000 0.158 +0.015 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.124 +0.014 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.095 +0.012 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.070 +0.009 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.052 +0.007 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.039 +0.006 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.028 +0.004 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.020 +0.003 21 0 0 0
TOTAL CALL 5,341 236,325 +2,819
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 493 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 471 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 450 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 430 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 410 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 391 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 373 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 355 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 337 0 3,940 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 320 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 304 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 288 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 271 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 255 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 239 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 224 0 2,543 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 209 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 194 0 7,013 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 180 0 7,392 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 166 0 9,448 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 152 0 13,670 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 117 0 6,323 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 83 0 5,050 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 50 0 4,732 0
29SEP26 6.00 P 0.010 0.010 0.010 0.028 -0.025 45 100 5,015 -100
29SEP26 6.25 P 0.175 0.188 0.175 0.178 -0.095 35 11 1,610 0
29SEP26 6.50 P 0.000 0.000 0.000 0.427 -0.093 67 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.675 -0.095 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.925 -0.095 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.179 -0.100 166 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.428 -0.101 185 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.678 -0.101 209 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.930 -0.098 247 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.178 -0.100 253 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.428 -0.100 275 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.678 -0.101 295 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.929 -0.099 325 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 61 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 57 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 3,109 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 -0.002 21 0 2,243 0
29OCT26 5.50 P 0.015 0.016 0.015 0.007 -0.008 21 145 3,924 -55
29OCT26 5.75 P 0.042 0.046 0.042 0.033 -0.025 20 95 18,831 0
29OCT26 6.00 P 0.106 0.109 0.106 0.107 -0.052 21 42 1,528 +29
29OCT26 6.25 P 0.240 0.250 0.230 0.250 -0.075 21 45 1,550 +30
29OCT26 6.50 P 0.441 0.441 0.435 0.447 -0.094 22 240 300 +240
29OCT26 6.75 P 0.667 0.667 0.666 0.696 -0.074 29 100 142 +100
29OCT26 7.00 P 0.000 0.000 0.000 0.953 -0.067 39 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.179 -0.103 35 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.428 -0.105 39 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.678 -0.104 44 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.930 -0.102 51 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.178 -0.105 54 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.428 -0.105 58 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.678 -0.105 62 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.929 -0.103 68 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 1,037 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 -0.001 21 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.002 -0.002 21 0 939 0
27NOV26 5.25 P 0.022 0.022 0.022 0.009 -0.005 21 30 1,707 -30
27NOV26 5.50 P 0.000 0.000 0.000 0.029 -0.015 21 0 13,765 0
27NOV26 5.75 P 0.084 0.084 0.083 0.073 -0.033 21 50 2,299 +50
27NOV26 6.00 P 0.174 0.176 0.166 0.167 -0.047 21 539 2,501 +439
27NOV26 6.25 P 0.305 0.305 0.303 0.306 -0.065 22 10 2,587 0
27NOV26 6.50 P 0.467 0.469 0.445 0.489 -0.064 23 180 214 +76
27NOV26 6.75 P 0.000 0.000 0.000 0.708 -0.069 25 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.953 -0.067 29 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.183 -0.111 29 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.428 -0.113 31 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.678 -0.110 35 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.930 -0.107 39 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.178 -0.108 42 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.428 -0.106 45 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.678 -0.105 48 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.929 -0.105 52 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 47 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 45 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 43 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 41 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 39 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 3,352 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 1,073 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 34 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 0.000 22 0 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 -0.001 21 0 3,044 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 -0.002 21 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 -0.003 21 0 969 0
30DEC26 5.00 P 0.000 0.000 0.000 0.011 -0.005 21 0 3,713 0
30DEC26 5.25 P 0.045 0.045 0.045 0.032 -0.012 21 30 5,569 +30
30DEC26 5.50 P 0.000 0.000 0.000 0.076 -0.024 21 0 9,998 0
30DEC26 5.75 P 0.000 0.000 0.000 0.152 -0.033 21 0 6,217 0
30DEC26 6.00 P 0.255 0.255 0.255 0.257 -0.050 20 50 5,017 0
30DEC26 6.25 P 0.000 0.000 0.000 0.408 -0.062 20 0 78 0
30DEC26 6.50 P 0.000 0.000 0.000 0.593 -0.086 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.794 -0.105 16 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.023 -0.109 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.262 -0.111 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.506 -0.111 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.750 -0.113 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.000 -0.110 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.248 -0.110 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.496 -0.110 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.744 -0.111 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.992 -0.112 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 30 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 28 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.001 -0.001 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.002 -0.001 21 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 -0.002 21 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 -0.002 21 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.007 -0.004 20 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.010 -0.005 20 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.015 -0.006 20 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.021 -0.009 20 0 1,449 0
30MAR27 4.90 P 0.000 0.000 0.000 0.030 -0.011 20 0 2,461 0
30MAR27 5.00 P 0.055 0.055 0.055 0.040 -0.014 20 5 2,572 0
30MAR27 5.25 P 0.089 0.089 0.089 0.079 -0.024 20 15 4,778 +15
30MAR27 5.50 P 0.000 0.000 0.000 0.143 -0.031 21 0 5,899 0
30MAR27 5.75 P 0.000 0.000 0.000 0.232 -0.033 21 0 2,842 0
30MAR27 6.00 P 0.000 0.000 0.000 0.344 -0.043 20 0 1,816 0
30MAR27 6.25 P 0.000 0.000 0.000 0.484 -0.057 20 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.656 -0.081 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.849 -0.090 19 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.056 -0.102 18 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.283 -0.108 17 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.520 -0.110 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.761 -0.112 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.005 -0.113 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.251 -0.113 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.502 -0.110 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.750 -0.111 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.999 -0.110 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.001 -0.001 20 0 953 0
29JUN27 3.90 P 0.000 0.000 0.000 0.002 -0.001 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.003 -0.002 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.004 -0.003 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.006 -0.004 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.009 -0.005 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.013 -0.006 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.017 -0.009 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.024 -0.011 20 0 2,215 0
29JUN27 4.70 P 0.000 0.000 0.000 0.032 -0.013 20 0 855 0
29JUN27 4.80 P 0.000 0.000 0.000 0.041 -0.017 20 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.054 -0.019 20 0 951 0
29JUN27 5.00 P 0.000 0.000 0.000 0.069 -0.022 20 0 608 0
29JUN27 5.25 P 0.000 0.000 0.000 0.119 -0.032 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.190 -0.035 20 0 5,803 0
29JUN27 5.75 P 0.000 0.000 0.000 0.283 -0.037 20 0 112 0
29JUN27 6.00 P 0.386 0.387 0.386 0.392 -0.052 20 918 918 +918
29JUN27 6.25 P 0.531 0.533 0.531 0.533 -0.060 20 630 673 +630
29JUN27 6.50 P 0.000 0.000 0.000 0.690 -0.083 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.879 -0.096 19 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.084 -0.094 19 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.305 -0.101 19 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.531 -0.108 17 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.769 -0.108 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.010 -0.108 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.255 -0.111 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.502 -0.110 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.750 -0.111 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.999 -0.110 0 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.009 -0.002 21 0 180 0
29SEP27 4.10 P 0.000 0.000 0.000 0.012 -0.003 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.016 -0.004 21 0 10 0
29SEP27 4.30 P 0.000 0.000 0.000 0.021 -0.005 21 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.028 -0.006 21 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.036 -0.008 21 0 160 0
29SEP27 4.60 P 0.000 0.000 0.000 0.046 -0.010 21 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.058 -0.011 21 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.072 -0.014 21 0 100 0
29SEP27 4.90 P 0.000 0.000 0.000 0.089 -0.015 21 0 122 0
29SEP27 5.00 P 0.000 0.000 0.000 0.107 -0.019 21 0 280 0
29SEP27 5.25 P 0.000 0.000 0.000 0.168 -0.025 21 0 199 0
29SEP27 5.50 P 0.000 0.000 0.000 0.248 -0.032 21 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.349 -0.040 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.471 -0.049 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.616 -0.055 21 0 85 0
29SEP27 6.50 P 0.764 0.773 0.761 0.780 -0.062 22 277 277 +277
29SEP27 6.75 P 0.000 0.000 0.000 0.949 -0.083 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.143 -0.087 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.349 -0.093 21 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.564 -0.098 20 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.789 -0.103 19 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.022 -0.106 16 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.262 -0.108 0 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.506 -0.109 0 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.752 -0.110 0 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.999 -0.110 0 0 0 0
TOTAL PUT 3,512 299,073 +2,649
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.675
29SEP26 4.70 C 0.000 0.000 0.000 5.009 +0.172 749 0 1,125 0
29SEP26 4.80 C 0.000 0.000 0.000 4.887 +0.150 617 0 730 0
29SEP26 4.90 C 0.000 0.000 0.000 4.809 +0.172 710 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.686 +0.149 577 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.434 +0.147 522 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.184 +0.147 486 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.937 +0.150 471 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.675 +0.138 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.426 +0.139 281 0 250 0
29SEP26 6.50 C 0.000 0.000 0.000 3.176 +0.139 256 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.959 +0.172 410 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.695 +0.158 338 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.445 +0.158 307 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.241 +0.204 360 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.926 +0.138 146 0 2,375 0
29SEP26 8.00 C 0.000 0.000 0.000 1.676 +0.138 126 0 7,775 0
29SEP26 8.25 C 0.000 0.000 0.000 1.426 +0.138 106 0 12,143 0
29SEP26 8.50 C 1.140 1.220 1.140 1.176 +0.138 87 17 13,575 0
29SEP26 8.75 C 0.950 0.950 0.950 0.926 +0.138 69 20 10,727 0
29SEP26 9.00 C 0.715 0.715 0.715 0.676 +0.138 51 21 10,818 0
29SEP26 9.25 C 0.467 0.471 0.420 0.430 +0.133 49 1,070 5,409 -238
29SEP26 9.50 C 0.274 0.274 0.172 0.180 +0.077 24 643 6,301 -466
29SEP26 9.75 C 0.057 0.071 0.022 0.024 +0.005 26 1,385 3,223 -96
29SEP26 10.00 C 0.004 0.004 0.004 0.001 0.000 29 45 4,471 -6
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 65 0 1,689 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 97 0 512 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 126 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 153 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 179 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 203 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 226 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 248 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 269 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 289 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 308 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 326 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.809 +0.160 118 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.698 +0.149 103 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.448 +0.148 95 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.198 +0.148 88 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.949 +0.148 82 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.700 +0.148 76 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.451 +0.148 71 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.201 +0.148 65 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.959 +0.155 65 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.704 +0.149 55 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.455 +0.150 50 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.241 +0.185 60 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.958 +0.151 41 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.710 +0.151 37 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.466 +0.154 34 0 844 0
29OCT26 8.50 C 1.208 1.208 1.208 1.201 +0.143 22 60 634 +60
29OCT26 8.75 C 0.000 0.000 0.000 0.964 +0.135 23 0 5,049 0
29OCT26 9.00 C 0.731 0.731 0.731 0.731 +0.101 21 30 2,057 +30
29OCT26 9.25 C 0.565 0.565 0.565 0.540 +0.107 23 50 1,412 0
29OCT26 9.50 C 0.310 0.418 0.310 0.361 +0.072 22 86 3,370 +61
29OCT26 9.75 C 0.250 0.259 0.203 0.230 +0.050 22 1,042 3,047 +685
29OCT26 10.00 C 0.153 0.153 0.129 0.136 +0.031 22 244 14,339 +133
29OCT26 10.50 C 0.050 0.050 0.036 0.041 +0.012 23 812 4,756 +768
29OCT26 11.00 C 0.000 0.000 0.000 0.009 +0.002 23 0 1,260 0
29OCT26 11.50 C 0.000 0.000 0.000 0.002 +0.001 24 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 31 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 44 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.958 +0.143 54 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.710 +0.144 51 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.461 +0.144 46 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.213 +0.144 43 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.965 +0.145 40 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.716 +0.144 37 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.467 +0.144 33 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.241 +0.165 39 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.997 +0.167 36 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.721 +0.134 23 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.480 +0.129 23 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.248 +0.123 23 0 395 0
27NOV26 8.75 C 1.010 1.010 1.010 1.027 +0.113 23 7 957 +7
27NOV26 9.00 C 0.000 0.000 0.000 0.823 +0.122 23 0 635 0
27NOV26 9.25 C 0.619 0.653 0.574 0.626 +0.088 22 491 1,887 +431
27NOV26 9.50 C 0.437 0.526 0.419 0.469 +0.068 22 162 3,834 +77
27NOV26 9.75 C 0.365 0.385 0.358 0.343 +0.054 22 244 681 -22
27NOV26 10.00 C 0.242 0.242 0.220 0.243 +0.042 22 90 1,406 +78
27NOV26 10.50 C 0.102 0.102 0.101 0.109 +0.020 23 663 2,085 +663
27NOV26 11.00 C 0.044 0.044 0.044 0.046 +0.011 23 10 1,186 +10
27NOV26 11.50 C 0.000 0.000 0.000 0.015 +0.002 23 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.005 +0.001 23 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 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 36 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 4.915 +0.153 76 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.815 +0.152 73 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.715 +0.152 71 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.468 +0.153 67 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.215 +0.149 60 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.967 +0.150 56 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.718 +0.149 52 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.471 +0.151 49 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.224 +0.152 46 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.974 +0.151 41 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.726 +0.154 38 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.479 +0.156 35 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.257 +0.181 39 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 2.011 +0.178 35 0 1,774 0
30DEC26 8.00 C 1.702 1.770 1.671 1.731 +0.144 24 679 35,235 +501
30DEC26 8.25 C 0.000 0.000 0.000 1.485 +0.128 22 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.277 +0.143 25 0 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 1.036 +0.110 22 0 550 0
30DEC26 9.00 C 0.000 0.000 0.000 0.835 +0.082 22 0 934 0
30DEC26 9.25 C 0.000 0.000 0.000 0.667 +0.103 23 0 2,243 0
30DEC26 9.50 C 0.558 0.558 0.558 0.515 +0.086 23 30 7,130 0
30DEC26 9.75 C 0.426 0.426 0.406 0.388 +0.071 23 100 4,126 -50
30DEC26 10.00 C 0.281 0.301 0.281 0.282 +0.052 22 14 5,257 0
30DEC26 10.50 C 0.000 0.000 0.000 0.137 +0.023 22 0 7,440 0
30DEC26 11.00 C 0.080 0.080 0.071 0.062 +0.012 22 25 1,139 +20
30DEC26 11.50 C 0.000 0.000 0.000 0.025 +0.005 22 0 1,030 0
30DEC26 12.00 C 0.000 0.000 0.000 0.010 +0.002 22 0 546 0
30DEC26 12.50 C 0.000 0.000 0.000 0.004 +0.001 23 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 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 4.815 +0.152 58 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.723 +0.160 60 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.475 +0.160 56 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.219 +0.153 50 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.972 +0.154 47 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.723 +0.154 43 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.481 +0.161 42 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.227 +0.155 37 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.978 +0.155 34 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.726 +0.154 30 0 436 0
30MAR27 7.25 C 2.477 2.477 2.477 2.479 +0.156 28 5 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.260 +0.184 30 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.023 +0.178 29 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.744 +0.130 22 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.564 +0.163 26 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.309 +0.118 22 0 7,718 0
30MAR27 8.75 C 1.156 1.159 1.136 1.136 +0.116 23 120 3,169 +60
30MAR27 9.00 C 0.000 0.000 0.000 0.941 +0.090 22 0 2,660 0
30MAR27 9.25 C 0.000 0.000 0.000 0.806 +0.100 23 0 1,487 0
30MAR27 9.50 C 0.000 0.000 0.000 0.668 +0.087 23 0 8,860 0
30MAR27 9.75 C 0.000 0.000 0.000 0.546 +0.073 22 0 1,230 0
30MAR27 10.00 C 0.000 0.000 0.000 0.445 +0.062 22 0 1,499 0
30MAR27 10.50 C 0.000 0.000 0.000 0.287 +0.047 22 0 2,318 0
30MAR27 11.00 C 0.000 0.000 0.000 0.177 +0.037 22 0 1,425 0
30MAR27 11.50 C 0.115 0.115 0.115 0.106 +0.026 22 5 57 +5
30MAR27 12.00 C 0.000 0.000 0.000 0.062 +0.015 22 0 50 0
30MAR27 12.50 C 0.046 0.046 0.046 0.034 +0.008 22 50 80 +50
30MAR27 13.00 C 0.000 0.000 0.000 0.018 +0.004 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.010 +0.003 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.006 +0.002 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.817 +0.154 50 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.723 +0.160 50 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.475 +0.160 47 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.219 +0.153 42 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.972 +0.154 39 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.723 +0.154 36 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.481 +0.161 35 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.227 +0.155 31 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.001 +0.178 32 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.731 +0.159 26 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.498 +0.173 26 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.274 +0.169 26 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.068 +0.171 26 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.846 +0.171 25 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.638 +0.158 24 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.403 +0.100 22 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.229 +0.089 22 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 1.074 +0.088 22 0 807 0
29JUN27 9.25 C 0.000 0.000 0.000 0.960 +0.101 23 0 1,170 0
29JUN27 9.50 C 0.000 0.000 0.000 0.826 +0.092 22 0 9,183 0
29JUN27 9.75 C 0.000 0.000 0.000 0.708 +0.077 22 0 4,636 0
29JUN27 10.00 C 0.000 0.000 0.000 0.604 +0.069 22 0 3,189 0
29JUN27 10.50 C 0.000 0.000 0.000 0.430 +0.049 22 0 13,439 0
29JUN27 11.00 C 0.000 0.000 0.000 0.298 +0.030 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.203 +0.020 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.136 +0.014 22 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.090 +0.010 22 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.058 +0.007 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.037 +0.004 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.023 +0.003 22 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.014 +0.001 22 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.009 +0.001 22 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.481 +0.161 29 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.228 +0.156 26 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 3.001 +0.178 27 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.745 +0.170 23 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.541 +0.200 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.322 +0.182 24 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.094 +0.169 23 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.891 +0.121 22 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.697 +0.106 22 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.485 +0.064 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.369 +0.101 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.217 +0.079 22 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.049 +0.089 21 0 143 0
29SEP27 9.50 C 0.885 0.885 0.885 0.924 +0.079 21 50 1,474 +50
29SEP27 9.75 C 0.772 0.772 0.772 0.813 +0.077 21 50 4,082 +50
29SEP27 10.00 C 0.000 0.000 0.000 0.712 +0.068 21 0 267 0
29SEP27 10.50 C 0.000 0.000 0.000 0.540 +0.058 21 0 74 0
29SEP27 11.00 C 0.000 0.000 0.000 0.403 +0.047 22 0 55 0
29SEP27 11.50 C 0.000 0.000 0.000 0.297 +0.038 22 0 38 0
29SEP27 12.00 C 0.000 0.000 0.000 0.215 +0.027 22 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.155 +0.015 22 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.116 +0.017 22 0 210 0
29SEP27 13.50 C 0.000 0.000 0.000 0.081 +0.012 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.057 +0.010 22 0 10 0
29SEP27 14.50 C 0.000 0.000 0.000 0.040 +0.008 22 0 30 0
29SEP27 15.00 C 0.043 0.043 0.043 0.027 +0.005 22 1 1 +1
29SEP27 15.50 C 0.000 0.000 0.000 0.018 +0.003 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.013 +0.003 22 0 4 0
TOTAL CALL 8,321 291,122 +2,862
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 482 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 469 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 456 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 444 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 413 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 384 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 356 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 328 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 302 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 276 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 252 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 228 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 206 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 184 0 19,966 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 163 0 7,289 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 141 0 10,003 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 120 0 2,676 0
29SEP26 8.50 P 0.001 0.001 0.001 0.001 0.000 100 286 18,911 -140
29SEP26 8.75 P 0.000 0.000 0.000 0.001 0.000 80 140 10,652 0
29SEP26 9.00 P 0.000 0.000 0.000 0.001 0.000 59 0 6,618 0
29SEP26 9.25 P 0.005 0.005 0.001 0.001 -0.008 39 175 6,780 +95
29SEP26 9.50 P 0.012 0.012 0.007 0.006 -0.064 26 261 9,258 -219
29SEP26 9.75 P 0.113 0.113 0.076 0.095 -0.143 24 98 4,041 +58
29SEP26 10.00 P 0.290 0.328 0.290 0.325 -0.154 0 280 112 -708
29SEP26 10.50 P 0.000 0.000 0.000 0.825 -0.140 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 1.325 -0.140 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 1.825 -0.182 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.325 -0.182 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.825 -0.182 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.325 -0.181 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.825 -0.182 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.325 -0.182 0 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.825 -0.179 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.325 -0.179 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.825 -0.181 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.325 -0.182 0 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 69 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 64 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 59 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 54 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 45 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 41 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 37 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 33 0 4,455 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 29 0 4,666 0
29OCT26 8.00 P 0.010 0.010 0.010 0.001 -0.001 25 5 2,429 0
29OCT26 8.25 P 0.000 0.000 0.000 0.002 -0.002 23 0 2,803 0
29OCT26 8.50 P 0.025 0.025 0.022 0.006 -0.007 23 18 12,239 0
29OCT26 8.75 P 0.040 0.040 0.031 0.017 -0.015 23 72 5,505 +50
29OCT26 9.00 P 0.054 0.066 0.051 0.043 -0.029 23 508 18,897 -12
29OCT26 9.25 P 0.095 0.115 0.095 0.093 -0.048 23 367 3,188 +128
29OCT26 9.50 P 0.182 0.182 0.175 0.176 -0.069 23 17 10,795 +1
29OCT26 9.75 P 0.329 0.329 0.266 0.294 -0.094 23 1,039 2,060 +94
29OCT26 10.00 P 0.396 0.441 0.396 0.451 -0.116 23 294 3,710 +50
29OCT26 10.50 P 0.876 0.905 0.814 0.872 -0.135 27 180 399 +30
29OCT26 11.00 P 1.304 1.340 1.282 1.340 -0.125 30 75 276 +45
29OCT26 11.50 P 0.000 0.000 0.000 1.825 -0.183 0 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.325 -0.182 0 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.825 -0.183 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.325 -0.182 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.825 -0.182 0 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.325 -0.182 0 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.825 -0.183 0 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.325 -0.182 0 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.825 -0.181 0 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.325 -0.182 0 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 46 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 29 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 27 0 810 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 -0.001 24 0 690 0
27NOV26 7.75 P 0.000 0.000 0.000 0.003 -0.002 24 0 350 0
27NOV26 8.00 P 0.024 0.024 0.024 0.006 -0.005 23 200 1,210 +138
27NOV26 8.25 P 0.000 0.000 0.000 0.015 -0.009 23 0 1,671 0
27NOV26 8.50 P 0.047 0.050 0.047 0.031 -0.016 23 405 958 +299
27NOV26 8.75 P 0.072 0.072 0.072 0.061 -0.026 23 6 1,209 0
27NOV26 9.00 P 0.112 0.122 0.112 0.108 -0.038 23 150 826 +130
27NOV26 9.25 P 0.193 0.193 0.193 0.177 -0.054 23 55 1,074 0
27NOV26 9.50 P 0.295 0.295 0.266 0.272 -0.070 23 248 7,402 +218
27NOV26 9.75 P 0.000 0.000 0.000 0.397 -0.084 24 0 1,032 0
27NOV26 10.00 P 0.610 0.610 0.610 0.548 -0.100 24 30 1,805 +30
27NOV26 10.50 P 0.942 0.942 0.892 0.926 -0.122 25 200 1,365 +200
27NOV26 11.00 P 0.000 0.000 0.000 1.340 -0.133 23 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.825 -0.199 0 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.325 -0.196 0 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.833 -0.184 37 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.326 -0.188 38 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.829 -0.183 44 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.325 -0.185 0 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.825 -0.184 0 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.325 -0.182 0 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.825 -0.181 0 0 0 0
27NOV26 16.00 P 0.000 0.000 0.000 6.325 -0.182 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 47 0 731 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 38 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 30 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 1,561 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 2,152 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 19,458 0
30DEC26 7.25 P 0.000 0.000 0.000 0.003 -0.002 22 0 2,698 0
30DEC26 7.50 P 0.000 0.000 0.000 0.007 -0.003 22 0 3,229 0
30DEC26 7.75 P 0.036 0.036 0.036 0.014 -0.007 22 50 4,360 +50
30DEC26 8.00 P 0.000 0.000 0.000 0.028 -0.013 22 0 7,405 0
30DEC26 8.25 P 0.066 0.071 0.066 0.051 -0.020 22 40 4,879 0
30DEC26 8.50 P 0.096 0.099 0.096 0.088 -0.030 22 25 3,451 0
30DEC26 8.75 P 0.141 0.141 0.136 0.142 -0.042 22 35 3,406 0
30DEC26 9.00 P 0.212 0.212 0.212 0.216 -0.056 22 31 2,015 -29
30DEC26 9.25 P 0.000 0.000 0.000 0.309 -0.073 22 0 1,682 0
30DEC26 9.50 P 0.000 0.000 0.000 0.418 -0.089 22 0 2,330 0
30DEC26 9.75 P 0.533 0.536 0.533 0.552 -0.104 21 10 1,512 +10
30DEC26 10.00 P 0.000 0.000 0.000 0.710 -0.120 21 0 450 0
30DEC26 10.50 P 1.036 1.036 1.036 1.107 -0.119 22 28 318 +28
30DEC26 11.00 P 0.000 0.000 0.000 1.542 -0.129 22 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 1.970 -0.201 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.452 -0.205 0 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.944 -0.217 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.457 -0.193 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.955 -0.193 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.451 -0.193 0 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.930 -0.211 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.450 -0.189 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.944 -0.192 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.422 -0.212 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.002 0.000 23 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.003 -0.001 22 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.006 -0.002 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.012 -0.002 22 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.021 -0.004 22 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.036 -0.007 22 0 1,041 0
30MAR27 7.75 P 0.000 0.000 0.000 0.058 -0.011 22 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.090 -0.016 22 0 4,365 0
30MAR27 8.25 P 0.000 0.000 0.000 0.134 -0.021 22 0 7,593 0
30MAR27 8.50 P 0.000 0.000 0.000 0.191 -0.027 22 0 8,675 0
30MAR27 8.75 P 0.256 0.256 0.256 0.257 -0.041 22 50 6,564 +50
30MAR27 9.00 P 0.000 0.000 0.000 0.335 -0.060 22 0 2,220 0
30MAR27 9.25 P 0.000 0.000 0.000 0.436 -0.075 22 0 1,594 0
30MAR27 9.50 P 0.000 0.000 0.000 0.550 -0.087 21 0 18 0
30MAR27 9.75 P 0.000 0.000 0.000 0.682 -0.097 21 0 1,259 0
30MAR27 10.00 P 0.000 0.000 0.000 0.832 -0.109 21 0 882 0
30MAR27 10.50 P 0.000 0.000 0.000 1.209 -0.097 22 0 920 0
30MAR27 11.00 P 0.000 0.000 0.000 1.611 -0.112 22 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.014 -0.195 18 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.479 -0.200 0 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.960 -0.203 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.457 -0.200 0 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.955 -0.199 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.451 -0.198 0 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.957 -0.189 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.450 -0.194 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.944 -0.199 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.452 -0.187 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.002 -0.001 22 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.004 -0.001 22 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.007 -0.002 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.011 -0.004 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.019 -0.006 22 0 622 0
29JUN27 7.00 P 0.000 0.000 0.000 0.032 -0.008 22 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.049 -0.013 22 0 979 0
29JUN27 7.50 P 0.109 0.109 0.106 0.073 -0.018 22 152 718 +150
29JUN27 7.75 P 0.136 0.136 0.136 0.107 -0.023 22 56 1,362 +56
29JUN27 8.00 P 0.000 0.000 0.000 0.151 -0.027 22 0 1,266 0
29JUN27 8.25 P 0.000 0.000 0.000 0.206 -0.033 22 0 1,106 0
29JUN27 8.50 P 0.000 0.000 0.000 0.270 -0.046 22 0 429 0
29JUN27 8.75 P 0.000 0.000 0.000 0.342 -0.048 22 0 10,193 0
29JUN27 9.00 P 0.000 0.000 0.000 0.434 -0.048 22 0 1,519 0
29JUN27 9.25 P 0.000 0.000 0.000 0.534 -0.069 21 0 1,641 0
29JUN27 9.50 P 0.000 0.000 0.000 0.649 -0.086 21 0 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.779 -0.100 21 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.922 -0.104 21 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.247 -0.141 20 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.669 -0.115 22 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.046 -0.178 19 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.496 -0.196 17 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.968 -0.207 0 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.475 -0.185 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.955 -0.200 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.451 -0.199 0 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.961 -0.186 0 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.450 -0.194 0 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.955 -0.188 0 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.452 -0.187 0 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.016 -0.002 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.026 -0.003 22 0 169 0
29SEP27 6.75 P 0.000 0.000 0.000 0.040 -0.005 22 0 62 0
29SEP27 7.00 P 0.000 0.000 0.000 0.059 -0.008 22 0 200 0
29SEP27 7.25 P 0.000 0.000 0.000 0.084 -0.011 22 0 368 0
29SEP27 7.50 P 0.000 0.000 0.000 0.117 -0.015 22 0 330 0
29SEP27 7.75 P 0.000 0.000 0.000 0.161 -0.016 22 0 143 0
29SEP27 8.00 P 0.000 0.000 0.000 0.213 -0.023 22 0 105 0
29SEP27 8.25 P 0.000 0.000 0.000 0.274 -0.030 22 0 481 0
29SEP27 8.50 P 0.000 0.000 0.000 0.351 -0.031 22 0 1,976 0
29SEP27 8.75 P 0.000 0.000 0.000 0.438 -0.040 22 0 312 0
29SEP27 9.00 P 0.000 0.000 0.000 0.520 -0.064 22 0 406 0
29SEP27 9.25 P 0.000 0.000 0.000 0.649 -0.053 22 0 575 0
29SEP27 9.50 P 0.000 0.000 0.000 0.774 -0.062 22 0 1,716 0
29SEP27 9.75 P 0.000 0.000 0.000 0.914 -0.065 23 0 4,278 0
29SEP27 10.00 P 0.000 0.000 0.000 1.064 -0.075 23 0 30 0
29SEP27 10.50 P 0.000 0.000 0.000 1.372 -0.118 22 0 60 0
29SEP27 11.00 P 0.000 0.000 0.000 1.730 -0.154 22 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.152 -0.160 23 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.577 -0.167 22 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.006 -0.196 20 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.475 -0.201 0 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.975 -0.188 0 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.451 -0.202 0 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.961 -0.187 0 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.450 -0.196 0 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.955 -0.188 0 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.452 -0.187 0 0 0 0
TOTAL PUT 5,586 383,583 +802
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.705
29SEP26 4.00 C 0.000 0.000 0.000 3.707 +0.191 471 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.607 +0.191 454 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.507 +0.191 438 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.407 +0.191 422 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.306 +0.190 370 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.206 +0.190 356 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 3.106 +0.189 342 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.006 +0.189 328 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.906 +0.189 315 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.806 +0.189 302 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.706 +0.189 289 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.458 +0.191 302 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.207 +0.190 253 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.957 +0.190 223 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.706 +0.189 172 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.457 +0.190 164 0 17,743 0
29SEP26 6.50 C 0.000 0.000 0.000 1.206 +0.189 120 38 13,593 -38
29SEP26 6.75 C 0.942 0.942 0.942 0.956 +0.189 95 1 6,266 -543
29SEP26 7.00 C 0.000 0.000 0.000 0.706 +0.189 71 0 9,370 -100
29SEP26 7.25 C 0.452 0.452 0.440 0.455 +0.183 0 21 15,351 -21
29SEP26 7.50 C 0.152 0.219 0.152 0.208 +0.132 30 314 8,761 -125
29SEP26 7.75 C 0.045 0.058 0.018 0.029 +0.022 29 962 5,972 -75
29SEP26 8.00 C 0.002 0.002 0.002 0.001 0.000 34 10 3,769 -10
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 57 0 2,219 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 79 0 1,080 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 99 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 118 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 136 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 153 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 170 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 186 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 217 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 245 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 272 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.309 +0.189 81 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.209 +0.189 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 3.109 +0.189 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 3.009 +0.189 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.909 +0.188 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.809 +0.188 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.709 +0.188 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.460 +0.189 64 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.210 +0.189 52 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.960 +0.188 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.710 +0.188 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.461 +0.189 38 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.209 +0.186 0 38 506 0
29OCT26 6.75 C 0.000 0.000 0.000 0.961 +0.187 0 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.712 +0.188 21 0 392 0
29OCT26 7.25 C 0.000 0.000 0.000 0.479 +0.163 24 0 1,411 0
29OCT26 7.50 C 0.305 0.305 0.255 0.271 +0.107 22 1,076 1,619 -160
29OCT26 7.75 C 0.100 0.154 0.100 0.133 +0.062 22 1,807 5,047 +1,359
29OCT26 8.00 C 0.056 0.070 0.050 0.056 +0.027 22 394 1,548 -91
29OCT26 8.25 C 0.031 0.031 0.029 0.021 +0.011 22 200 3,062 +200
29OCT26 8.50 C 0.000 0.000 0.000 0.007 +0.004 22 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.003 +0.002 23 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 3.009 +0.189 0 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.909 +0.188 0 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.809 +0.188 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.709 +0.188 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.460 +0.189 54 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.210 +0.189 45 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.960 +0.188 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.710 +0.188 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.461 +0.189 33 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.211 +0.188 26 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.962 +0.184 24 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.718 +0.165 23 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.506 +0.137 24 0 1,452 0
27NOV26 7.50 C 0.000 0.000 0.000 0.335 +0.099 24 0 1,594 0
27NOV26 7.75 C 0.000 0.000 0.000 0.211 +0.065 23 0 1,174 0
27NOV26 8.00 C 0.125 0.137 0.125 0.127 +0.042 23 126 828 +68
27NOV26 8.25 C 0.077 0.077 0.077 0.073 +0.027 23 660 1,515 +593
27NOV26 8.50 C 0.000 0.000 0.000 0.040 +0.015 23 0 625 0
27NOV26 8.75 C 0.000 0.000 0.000 0.020 +0.008 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.010 +0.004 23 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.005 +0.002 23 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.509 +0.189 72 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.408 +0.188 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.309 +0.189 65 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.209 +0.189 61 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 3.109 +0.189 58 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 3.009 +0.189 54 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.909 +0.188 0 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.809 +0.188 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.709 +0.188 0 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.460 +0.189 48 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.210 +0.189 42 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.960 +0.188 35 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.710 +0.188 0 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.461 +0.189 29 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.211 +0.186 24 0 3,533 0
30DEC26 6.75 C 0.930 0.988 0.930 0.962 +0.172 21 3 2,122 +1
30DEC26 7.00 C 0.747 0.747 0.747 0.724 +0.141 21 31 1,951 0
30DEC26 7.25 C 0.513 0.513 0.513 0.557 +0.123 24 30 2,334 0
30DEC26 7.50 C 0.390 0.398 0.390 0.403 +0.097 23 3 1,245 +3
30DEC26 7.75 C 0.000 0.000 0.000 0.289 +0.078 23 0 1,486 0
30DEC26 8.00 C 0.191 0.196 0.191 0.199 +0.058 23 3 31,960 +1
30DEC26 8.25 C 0.120 0.134 0.120 0.132 +0.041 23 295 1,126 +153
30DEC26 8.50 C 0.000 0.000 0.000 0.085 +0.028 23 0 622 0
30DEC26 8.75 C 0.000 0.000 0.000 0.053 +0.019 23 0 340 0
30DEC26 9.00 C 0.000 0.000 0.000 0.032 +0.012 23 0 283 0
30DEC26 9.25 C 0.000 0.000 0.000 0.019 +0.007 23 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.011 +0.004 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.006 +0.002 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.004 +0.002 24 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.409 +0.189 49 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.309 +0.189 47 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.209 +0.189 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 3.109 +0.189 0 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 3.009 +0.189 0 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.909 +0.188 0 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.809 +0.188 0 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.710 +0.189 39 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.460 +0.189 34 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.210 +0.189 29 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.960 +0.188 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.710 +0.186 0 0 80 0
30MAR27 6.25 C 0.000 0.000 0.000 1.481 +0.170 27 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.269 +0.199 26 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 1.060 +0.176 25 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.852 +0.109 23 0 2,379 0
30MAR27 7.25 C 0.735 0.735 0.711 0.716 +0.120 24 34 751 +30
30MAR27 7.50 C 0.000 0.000 0.000 0.575 +0.104 23 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.454 +0.086 23 0 1,457 0
30MAR27 8.00 C 0.000 0.000 0.000 0.355 +0.072 23 0 683 0
30MAR27 8.25 C 0.000 0.000 0.000 0.273 +0.059 23 6,000 6,575 +6,000
30MAR27 8.50 C 0.000 0.000 0.000 0.208 +0.049 23 0 603 0
30MAR27 8.75 C 0.000 0.000 0.000 0.156 +0.039 23 0 1,674 0
30MAR27 9.00 C 0.000 0.000 0.000 0.115 +0.030 23 0 211 0
30MAR27 9.25 C 0.000 0.000 0.000 0.079 +0.019 22 0 50 0
30MAR27 9.50 C 0.000 0.000 0.000 0.060 +0.017 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.042 +0.012 23 0 25 0
30MAR27 10.00 C 0.040 0.040 0.040 0.030 +0.009 23 50 70 +50
30MAR27 10.50 C 0.000 0.000 0.000 0.014 +0.004 23 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.309 +0.189 39 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.209 +0.189 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.109 +0.189 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 3.009 +0.189 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.909 +0.188 0 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.809 +0.188 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.710 +0.189 30 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.473 +0.190 32 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.242 +0.182 31 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.014 +0.182 29 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.782 +0.178 27 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.564 +0.170 26 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.362 +0.160 25 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.175 +0.180 24 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.974 +0.108 22 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.847 +0.126 23 0 1,850 0
29JUN27 7.50 C 0.000 0.000 0.000 0.710 +0.109 23 0 8,496 0
29JUN27 7.75 C 0.590 0.615 0.590 0.591 +0.098 23 43 191 -33
29JUN27 8.00 C 0.500 0.500 0.500 0.487 +0.088 23 1 432 +1
29JUN27 8.25 C 0.000 0.000 0.000 0.397 +0.077 23 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.320 +0.063 23 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.258 +0.054 23 0 790 0
29JUN27 9.00 C 0.000 0.000 0.000 0.206 +0.047 23 0 1,610 0
29JUN27 9.25 C 0.000 0.000 0.000 0.162 +0.038 23 0 1,168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.127 +0.030 23 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.100 +0.026 23 0 30 0
29JUN27 10.00 C 0.095 0.095 0.095 0.077 +0.020 23 60 80 +60
29JUN27 10.50 C 0.000 0.000 0.000 0.046 +0.014 23 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.026 +0.008 23 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.015 +0.005 23 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.909 +0.188 0 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.813 +0.192 27 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.719 +0.192 27 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.488 +0.191 27 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.260 +0.188 26 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 2.037 +0.183 24 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.820 +0.175 23 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.615 +0.170 23 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.420 +0.162 22 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.236 +0.118 22 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 1.098 +0.160 23 0 160 0
29SEP27 7.25 C 0.000 0.000 0.000 0.924 +0.114 22 0 115 0
29SEP27 7.50 C 0.786 0.786 0.786 0.796 +0.102 22 5 802 0
29SEP27 7.75 C 0.000 0.000 0.000 0.685 +0.096 22 0 253 0
29SEP27 8.00 C 0.000 0.000 0.000 0.584 +0.086 22 0 423 0
29SEP27 8.25 C 0.469 0.469 0.469 0.493 +0.072 22 30 395 +30
29SEP27 8.50 C 0.000 0.000 0.000 0.418 +0.068 22 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.350 +0.058 22 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.292 +0.049 23 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.244 +0.045 23 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.200 +0.034 23 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.168 +0.029 23 0 10 0
29SEP27 10.00 C 0.148 0.148 0.148 0.143 +0.026 23 10 365 +10
29SEP27 10.50 C 0.000 0.000 0.000 0.096 +0.019 23 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.063 +0.013 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.041 +0.009 23 0 0 0
TOTAL CALL 12,245 196,609 +7,363
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 451 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 434 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 419 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 403 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 388 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 374 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 359 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 345 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 332 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 318 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 305 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 273 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 243 0 37,029 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 214 0 21,352 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 185 0 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 157 0 21,132 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 130 0 2,886 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 105 0 6,618 0
29SEP26 7.00 P 0.004 0.004 0.004 0.001 0.000 78 100 17,477 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 -0.004 53 0 12,529 0
29SEP26 7.50 P 0.011 0.015 0.004 0.003 -0.057 32 333 4,148 +116
29SEP26 7.75 P 0.120 0.121 0.081 0.074 -0.174 30 91 1,330 +41
29SEP26 8.00 P 0.000 0.000 0.000 0.298 -0.196 42 0 301 0
29SEP26 8.25 P 0.000 0.000 0.000 0.545 -0.190 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.795 -0.190 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.045 -0.201 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.295 -0.201 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.545 -0.201 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.795 -0.207 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.045 -0.207 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.297 -0.205 207 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.795 -0.207 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.295 -0.204 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.795 -0.201 0 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 41 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,336 0
29OCT26 6.25 P 0.010 0.010 0.010 0.001 -0.001 25 50 3,149 0
29OCT26 6.50 P 0.000 0.000 0.000 0.002 -0.005 22 0 1,390 0
29OCT26 6.75 P 0.025 0.025 0.025 0.009 -0.015 22 95 3,327 +75
29OCT26 7.00 P 0.040 0.052 0.039 0.031 -0.037 22 723 9,026 +583
29OCT26 7.25 P 0.079 0.102 0.079 0.083 -0.070 22 49 1,769 -16
29OCT26 7.50 P 0.171 0.215 0.150 0.177 -0.104 22 215 3,337 +35
29OCT26 7.75 P 0.323 0.323 0.323 0.314 -0.143 21 50 3,460 +50
29OCT26 8.00 P 0.469 0.508 0.469 0.495 -0.168 19 270 1,092 +190
29OCT26 8.25 P 0.682 0.682 0.682 0.732 -0.179 22 60 60 +60
29OCT26 8.50 P 0.000 0.000 0.000 0.971 -0.185 22 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.208 -0.197 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.455 -0.203 0 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.705 -0.205 0 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 1.955 -0.204 0 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.204 -0.203 0 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.454 -0.205 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.958 -0.198 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.458 -0.194 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.957 -0.195 0 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 20 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 870 0
27NOV26 6.00 P 0.015 0.015 0.015 0.002 -0.002 24 100 1,410 +100
27NOV26 6.25 P 0.000 0.000 0.000 0.006 -0.006 23 0 559 0
27NOV26 6.50 P 0.000 0.000 0.000 0.015 -0.016 23 0 1,320 0
27NOV26 6.75 P 0.000 0.000 0.000 0.038 -0.031 23 0 797 0
27NOV26 7.00 P 0.093 0.093 0.093 0.082 -0.052 23 70 925 +70
27NOV26 7.25 P 0.157 0.157 0.157 0.154 -0.077 23 3 1,778 +3
27NOV26 7.50 P 0.263 0.263 0.263 0.252 -0.101 23 100 3,635 +40
27NOV26 7.75 P 0.428 0.428 0.428 0.387 -0.129 22 100 1,840 +100
27NOV26 8.00 P 0.560 0.561 0.560 0.558 -0.150 22 170 2,043 +150
27NOV26 8.25 P 0.816 0.816 0.710 0.790 -0.171 26 86 86 +86
27NOV26 8.50 P 1.043 1.043 1.043 1.018 -0.183 28 50 50 +27
27NOV26 8.75 P 0.000 0.000 0.000 1.220 -0.187 20 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.460 -0.200 0 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.705 -0.205 0 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 1.955 -0.204 0 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.204 -0.205 0 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.454 -0.205 0 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 2.958 -0.200 0 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.458 -0.200 0 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 3.957 -0.200 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 -0.001 24 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 -0.002 24 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.007 -0.006 23 0 1,123 0
30DEC26 6.25 P 0.000 0.000 0.000 0.017 -0.013 23 0 1,902 0
30DEC26 6.50 P 0.056 0.056 0.055 0.038 -0.022 23 45 9,640 +15
30DEC26 6.75 P 0.087 0.087 0.087 0.074 -0.037 23 150 4,355 +10
30DEC26 7.00 P 0.130 0.134 0.130 0.130 -0.055 23 25 829 -3
30DEC26 7.25 P 0.206 0.206 0.206 0.206 -0.075 23 15 3,886 +15
30DEC26 7.50 P 0.300 0.310 0.300 0.315 -0.090 23 55 1,058 -5
30DEC26 7.75 P 0.000 0.000 0.000 0.440 -0.121 22 0 637 0
30DEC26 8.00 P 0.562 0.562 0.562 0.603 -0.141 22 50 460 -50
30DEC26 8.25 P 0.000 0.000 0.000 0.805 -0.156 23 0 1 0
30DEC26 8.50 P 0.000 0.000 0.000 1.018 -0.183 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.230 -0.181 21 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.468 -0.192 19 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.715 -0.195 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.955 -0.204 0 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.205 -0.204 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.454 -0.205 0 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 2.958 -0.201 0 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.458 -0.201 0 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 3.957 -0.200 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 -0.001 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.004 -0.003 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.009 -0.005 23 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.018 -0.009 23 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.035 -0.014 23 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.062 -0.022 23 0 844 0
30MAR27 6.50 P 0.115 0.116 0.115 0.102 -0.033 23 22 1,281 +22
30MAR27 6.75 P 0.000 0.000 0.000 0.158 -0.043 23 0 2,747 0
30MAR27 7.00 P 0.228 0.228 0.217 0.230 -0.058 23 6,015 8,244 +6,000
30MAR27 7.25 P 0.000 0.000 0.000 0.314 -0.075 22 0 1,572 0
30MAR27 7.50 P 0.000 0.000 0.000 0.423 -0.091 22 0 200 0
30MAR27 7.75 P 0.515 0.515 0.515 0.552 -0.109 22 30 1,213 +30
30MAR27 8.00 P 0.000 0.000 0.000 0.706 -0.125 22 0 122 0
30MAR27 8.25 P 0.000 0.000 0.000 0.892 -0.136 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.082 -0.138 23 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.272 -0.166 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.490 -0.178 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.726 -0.184 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.963 -0.196 0 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.214 -0.195 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.455 -0.204 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.958 -0.201 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.458 -0.201 0 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 3.957 -0.200 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.002 -0.001 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.003 -0.001 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.004 -0.001 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.005 -0.002 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.007 -0.002 23 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.013 -0.005 23 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.025 -0.008 23 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.043 -0.012 23 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.070 -0.018 23 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.108 -0.025 23 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.159 -0.035 23 0 476 0
29JUN27 6.75 P 0.000 0.000 0.000 0.226 -0.046 23 0 455 0
29JUN27 7.00 P 0.000 0.000 0.000 0.309 -0.058 23 0 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.402 -0.071 23 0 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.511 -0.087 22 0 1,041 0
29JUN27 7.75 P 0.000 0.000 0.000 0.640 -0.090 22 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.781 -0.119 22 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 0.948 -0.135 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.141 -0.134 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.318 -0.162 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.526 -0.170 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.746 -0.180 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.972 -0.189 20 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.215 -0.194 19 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.456 -0.203 0 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 2.958 -0.201 0 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.458 -0.201 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.957 -0.201 0 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.011 -0.003 23 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.014 -0.004 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.017 -0.006 23 0 10 0
29SEP27 5.25 P 0.000 0.000 0.000 0.030 -0.009 23 0 10 0
29SEP27 5.50 P 0.000 0.000 0.000 0.049 -0.013 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.076 -0.019 23 0 51 0
29SEP27 6.00 P 0.000 0.000 0.000 0.112 -0.027 23 0 52 0
29SEP27 6.25 P 0.000 0.000 0.000 0.160 -0.035 23 0 152 0
29SEP27 6.50 P 0.000 0.000 0.000 0.221 -0.045 23 0 205 0
29SEP27 6.75 P 0.000 0.000 0.000 0.297 -0.053 23 0 407 0
29SEP27 7.00 P 0.000 0.000 0.000 0.387 -0.062 23 0 359 0
29SEP27 7.25 P 0.500 0.500 0.500 0.491 -0.076 23 4 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.611 -0.090 24 0 169 0
29SEP27 7.75 P 0.748 0.748 0.748 0.749 -0.098 24 5 482 0
29SEP27 8.00 P 0.000 0.000 0.000 0.899 -0.110 24 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.053 -0.135 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.244 -0.133 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.428 -0.146 24 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.623 -0.152 24 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.825 -0.158 24 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.031 -0.169 24 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.254 -0.176 24 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.481 -0.187 23 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 2.958 -0.202 0 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.458 -0.201 0 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 3.957 -0.201 0 0 0 0
TOTAL PUT 9,131 264,731 +7,744
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.425
29SEP26 3.60 C 0.000 0.000 0.000 1.830 +0.093 364 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.730 +0.094 342 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.633 +0.096 346 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.530 +0.097 300 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.430 +0.097 280 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.330 +0.093 260 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.230 +0.093 240 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.130 +0.097 221 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.025 +0.092 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.925 +0.092 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.830 +0.097 164 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.730 +0.097 146 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.630 +0.097 128 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.534 +0.096 124 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.430 +0.096 91 0 513 0
29SEP26 5.25 C 0.000 0.000 0.000 0.181 +0.089 47 0 699 0
29SEP26 5.50 C 0.000 0.000 0.000 0.009 +0.007 29 0 457 0
29SEP26 5.75 C 0.000 0.000 0.000 0.001 0.000 52 0 363 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 84 0 274 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 113 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 140 0 21 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 165 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 189 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 212 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 234 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 254 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 274 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.840 +0.095 67 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.741 +0.097 64 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.641 +0.097 60 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.542 +0.097 57 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.442 +0.096 53 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.343 +0.097 50 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.243 +0.096 46 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.144 +0.096 43 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.045 +0.097 40 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.945 +0.095 37 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.846 +0.094 33 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.750 +0.096 32 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.652 +0.093 29 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.556 +0.089 27 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.441 +0.062 15 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.248 +0.059 21 0 140 0
29OCT26 5.50 C 0.125 0.125 0.125 0.113 +0.034 22 1 234 0
29OCT26 5.75 C 0.051 0.051 0.044 0.043 +0.018 23 61 353 +35
29OCT26 6.00 C 0.019 0.021 0.019 0.012 +0.006 22 120 210 +30
29OCT26 6.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 32 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 32 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 32 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 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 1.554 +0.096 44 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.455 +0.095 41 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.356 +0.096 39 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.257 +0.095 36 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.159 +0.095 34 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.059 +0.093 31 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.962 +0.092 30 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.865 +0.091 28 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.770 +0.088 26 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.677 +0.084 25 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.588 +0.081 24 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.479 +0.054 19 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.302 +0.047 21 0 134 0
27NOV26 5.50 C 0.000 0.000 0.000 0.172 +0.031 22 0 2 0
27NOV26 5.75 C 0.094 0.096 0.094 0.091 +0.022 22 50 85 +10
27NOV26 6.00 C 0.049 0.049 0.049 0.041 +0.011 22 49 79 +31
27NOV26 6.25 C 0.000 0.000 0.000 0.016 +0.004 22 0 55 0
27NOV26 6.50 C 0.000 0.000 0.000 0.006 +0.002 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.002 0.000 22 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 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 29 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.853 +0.097 49 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.753 +0.096 45 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.654 +0.096 43 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.555 +0.095 41 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.456 +0.095 38 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.358 +0.095 37 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.260 +0.096 35 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.159 +0.093 31 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.062 +0.093 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.965 +0.092 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.869 +0.090 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.775 +0.088 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.684 +0.088 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.596 +0.087 24 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.504 +0.075 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.321 +0.061 22 0 21 0
30DEC26 5.50 C 0.000 0.000 0.000 0.189 +0.047 22 0 444 0
30DEC26 5.75 C 0.111 0.111 0.111 0.101 +0.031 22 30 168 +16
30DEC26 6.00 C 0.061 0.061 0.061 0.049 +0.018 22 30 42 0
30DEC26 6.25 C 0.030 0.030 0.030 0.022 +0.009 21 30 60 +30
30DEC26 6.50 C 0.000 0.000 0.000 0.010 +0.005 22 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.853 +0.096 39 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.754 +0.095 37 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.655 +0.095 35 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.556 +0.096 33 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.457 +0.094 32 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.359 +0.094 30 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.262 +0.094 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.165 +0.092 27 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.069 +0.089 26 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.975 +0.086 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.886 +0.085 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.796 +0.080 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.707 +0.071 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.624 +0.063 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.546 +0.055 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.380 +0.035 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.256 +0.022 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.165 +0.009 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.105 +0.010 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.064 +0.002 21 0 90 0
30MAR27 6.50 C 0.000 0.000 0.000 0.037 -0.001 20 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.022 -0.001 21 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.012 -0.001 20 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.853 +0.096 33 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.754 +0.095 31 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.656 +0.095 30 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.558 +0.093 29 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.462 +0.093 28 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.367 +0.091 27 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.273 +0.089 26 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.182 +0.090 26 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.094 +0.095 25 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.006 +0.096 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.920 +0.095 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.837 +0.091 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.760 +0.089 23 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.687 +0.084 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.620 +0.081 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.472 +0.068 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.354 +0.059 22 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.261 +0.051 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.188 +0.041 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.133 +0.032 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.092 +0.024 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.063 +0.018 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.042 +0.013 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.028 +0.009 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.018 +0.007 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.011 +0.004 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.374 +0.089 24 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.283 +0.086 23 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.196 +0.085 23 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.112 +0.082 23 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.031 +0.080 22 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.954 +0.077 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.880 +0.074 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.809 +0.070 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.743 +0.068 22 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.668 +0.053 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.537 +0.055 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.413 +0.041 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.319 +0.033 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.249 +0.026 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.194 +0.027 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.147 +0.024 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.109 +0.020 21 0 1 0
29SEP27 7.00 C 0.000 0.000 0.000 0.080 +0.016 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.058 +0.012 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.041 +0.008 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.029 +0.007 21 0 0 0
TOTAL CALL 371 7,075 +152
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 302 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 283 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 265 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 247 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 230 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 213 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 196 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 180 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 164 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 149 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 133 0 173 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 117 0 130 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 102 0 63 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 86 0 90 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 71 0 599 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 -0.012 32 0 951 0
29SEP26 5.50 P 0.086 0.086 0.086 0.087 -0.089 34 33 378 0
29SEP26 5.75 P 0.000 0.000 0.000 0.331 -0.094 73 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.581 -0.094 113 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.831 -0.094 150 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.081 -0.094 182 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.331 -0.094 213 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.575 -0.100 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.825 -0.100 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.081 -0.094 295 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.325 -0.100 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.581 -0.094 343 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 47 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 -0.001 24 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.002 -0.002 23 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.004 -0.003 22 0 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.009 -0.007 23 0 288 0
29OCT26 5.00 P 0.000 0.000 0.000 0.018 -0.012 23 0 196 0
29OCT26 5.25 P 0.059 0.077 0.059 0.070 -0.030 23 60 89 0
29OCT26 5.50 P 0.000 0.000 0.000 0.184 -0.052 23 0 168 0
29OCT26 5.75 P 0.000 0.000 0.000 0.354 -0.082 22 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.581 -0.094 24 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.831 -0.094 31 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.081 -0.094 37 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.331 -0.094 43 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.575 -0.100 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.825 -0.100 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.081 -0.094 60 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.325 -0.100 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 -0.002 21 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.003 -0.003 22 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.006 -0.005 22 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.011 -0.008 22 0 30 0
27NOV26 4.80 P 0.000 0.000 0.000 0.018 -0.012 22 0 47 0
27NOV26 4.90 P 0.000 0.000 0.000 0.029 -0.018 22 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.046 -0.022 22 0 123 0
27NOV26 5.25 P 0.107 0.117 0.103 0.114 -0.038 22 93 91 +29
27NOV26 5.50 P 0.000 0.000 0.000 0.230 -0.054 22 0 90 0
27NOV26 5.75 P 0.000 0.000 0.000 0.402 -0.066 24 0 48 0
27NOV26 6.00 P 0.000 0.000 0.000 0.594 -0.085 22 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.831 -0.094 24 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.081 -0.094 29 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.331 -0.094 34 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.575 -0.100 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.825 -0.100 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.081 -0.094 46 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.325 -0.100 0 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.002 0.000 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.003 -0.001 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.006 -0.002 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.010 -0.004 22 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.016 -0.006 21 0 31 0
30DEC26 4.60 P 0.000 0.000 0.000 0.026 -0.008 22 0 36 0
30DEC26 4.70 P 0.000 0.000 0.000 0.039 -0.012 22 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.057 -0.016 22 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.079 -0.022 22 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.107 -0.025 21 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.201 -0.040 21 0 127 0
30DEC26 5.50 P 0.000 0.000 0.000 0.346 -0.068 21 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.538 -0.066 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.722 -0.085 18 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.951 -0.088 14 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.188 -0.092 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.431 -0.093 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.677 -0.092 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.923 -0.093 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.169 -0.095 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.416 -0.096 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 -0.001 21 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 -0.002 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.002 -0.004 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.004 -0.005 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.006 -0.007 20 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.010 -0.009 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.015 -0.012 20 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.021 -0.017 20 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.031 -0.020 20 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.044 -0.023 20 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.060 -0.027 20 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.080 -0.031 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.104 -0.036 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.133 -0.046 21 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.167 -0.050 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.261 -0.067 20 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.394 -0.079 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.569 -0.077 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.762 -0.079 19 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.975 -0.083 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.201 -0.089 16 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.437 -0.091 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.679 -0.092 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.923 -0.094 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.169 -0.095 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.417 -0.095 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.004 -0.001 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.007 0.000 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.010 -0.001 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.014 -0.002 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.020 -0.002 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.028 -0.003 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.037 -0.006 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.052 -0.004 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.067 -0.007 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.085 -0.009 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.107 -0.011 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.130 -0.017 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.154 -0.024 21 0 23 0
29JUN27 4.90 P 0.000 0.000 0.000 0.184 -0.027 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.219 -0.030 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.325 -0.033 21 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.457 -0.047 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.614 -0.062 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.797 -0.071 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.998 -0.079 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.216 -0.085 18 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.445 -0.089 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.682 -0.091 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.925 -0.093 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.170 -0.094 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.417 -0.095 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.049 -0.008 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.062 -0.010 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.079 -0.011 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.097 -0.015 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.119 -0.017 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.143 -0.021 21 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.173 -0.022 22 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.204 -0.027 22 0 21 0
29SEP27 4.90 P 0.000 0.000 0.000 0.241 -0.028 22 0 2 0
29SEP27 5.00 P 0.000 0.000 0.000 0.279 -0.033 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.394 -0.036 22 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.528 -0.042 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.687 -0.050 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.853 -0.067 21 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.044 -0.072 21 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.248 -0.077 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.465 -0.084 19 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.694 -0.087 13 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.930 -0.091 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.173 -0.092 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.418 -0.094 0 0 0 0
TOTAL PUT 186 6,466 +29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.065
29SEP26 6.50 C 0.000 0.000 0.000 2.566 +0.189 218 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.316 +0.189 194 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.066 +0.189 171 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.816 +0.189 149 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.566 +0.189 127 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.316 +0.188 107 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.066 +0.188 86 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.816 +0.188 66 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.566 +0.188 46 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.316 +0.179 27 0 0 0
29SEP26 9.00 C 0.025 0.057 0.025 0.078 +0.068 19 150 330 +60
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 19 0 1,002 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 40 0 1,060 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 59 0 336 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 77 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 110 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 140 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 169 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 195 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 220 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 244 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 267 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 288 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 309 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 329 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 348 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 366 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 383 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 400 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 417 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.582 +0.189 38 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.332 +0.188 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.083 +0.205 26 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.834 +0.205 27 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.584 +0.188 0 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.316 +0.169 0 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.087 +0.186 18 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.842 +0.180 18 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.609 +0.164 18 0 0 0
29OCT26 8.75 C 0.290 0.371 0.290 0.390 +0.132 16 22 43 +22
29OCT26 9.00 C 0.164 0.205 0.164 0.229 +0.095 17 60 716 +30
29OCT26 9.25 C 0.093 0.129 0.082 0.125 +0.062 18 148 1,140 +70
29OCT26 9.50 C 0.040 0.070 0.038 0.056 +0.032 18 410 1,052 +305
29OCT26 9.75 C 0.027 0.039 0.027 0.021 +0.013 18 600 967 +600
29OCT26 10.00 C 0.020 0.020 0.020 0.007 +0.004 18 30 419 +30
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 19 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 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 6.50 C 0.000 0.000 0.000 2.582 - 0 0 0 -
27NOV26 6.75 C 0.000 0.000 0.000 2.332 +0.188 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.083 +0.193 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.834 +0.190 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.588 +0.190 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.342 +0.170 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.115 +0.178 18 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.883 +0.167 18 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.669 +0.165 18 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.476 +0.131 17 0 0 0
27NOV26 9.00 C 0.278 0.294 0.278 0.320 +0.099 17 60 150 +60
27NOV26 9.25 C 0.168 0.168 0.161 0.207 +0.070 18 60 96 -8
27NOV26 9.50 C 0.137 0.137 0.137 0.127 +0.049 18 30 632 0
27NOV26 9.75 C 0.000 0.000 0.000 0.070 +0.029 18 0 70 0
27NOV26 10.00 C 0.051 0.052 0.051 0.036 +0.016 18 39 169 +28
27NOV26 10.50 C 0.024 0.028 0.024 0.008 +0.004 18 170 260 +50
27NOV26 11.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 88 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 1,407 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.603 +0.190 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.357 +0.190 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.110 +0.190 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.865 +0.188 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.621 +0.186 0 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.380 +0.173 16 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.156 +0.174 18 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.937 +0.162 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.737 +0.158 18 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.554 +0.133 18 0 162 0
30DEC26 9.00 C 0.344 0.344 0.344 0.406 +0.110 18 30 200 0
30DEC26 9.25 C 0.000 0.000 0.000 0.288 +0.079 18 0 76 0
30DEC26 9.50 C 0.205 0.205 0.205 0.203 +0.065 19 10 73 +10
30DEC26 9.75 C 0.000 0.000 0.000 0.133 +0.047 19 0 181 0
30DEC26 10.00 C 0.091 0.091 0.091 0.084 +0.033 18 30 283 +30
30DEC26 10.50 C 0.050 0.052 0.050 0.030 +0.014 18 25 166 0
30DEC26 11.00 C 0.032 0.032 0.032 0.009 +0.004 18 5 477 +5
30DEC26 11.50 C 0.022 0.022 0.022 0.003 +0.001 19 30 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 0.000 19 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 33 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 41 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 42 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.676 +0.189 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.434 +0.189 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.191 +0.185 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.953 +0.183 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.719 +0.178 20 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.493 +0.171 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.278 +0.164 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.070 +0.143 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.887 +0.128 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.724 +0.132 18 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.580 +0.097 18 0 33 0
30MAR27 9.25 C 0.000 0.000 0.000 0.471 +0.085 19 0 38 0
30MAR27 9.50 C 0.000 0.000 0.000 0.365 +0.070 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.278 +0.056 19 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.208 +0.044 18 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.111 +0.026 18 0 155 0
30MAR27 11.00 C 0.111 0.111 0.109 0.056 +0.014 18 80 130 +26
30MAR27 11.50 C 0.000 0.000 0.000 0.026 +0.007 18 0 539 0
30MAR27 12.00 C 0.051 0.051 0.051 0.012 +0.003 18 20 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.005 +0.001 18 0 67 0
30MAR27 13.00 C 0.028 0.028 0.028 0.003 +0.001 19 40 238 +40
30MAR27 13.50 C 0.000 0.000 0.000 0.001 0.000 19 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 20 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.732 +0.187 29 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.492 +0.185 27 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.257 +0.183 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.024 +0.179 24 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.800 +0.173 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.586 +0.173 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.375 +0.163 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.145 +0.149 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.971 +0.138 19 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.814 +0.126 19 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.695 +0.134 20 0 400 0
29JUN27 9.25 C 0.000 0.000 0.000 0.569 +0.104 20 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.460 +0.090 20 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.368 +0.076 20 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.291 +0.064 20 0 80 0
29JUN27 10.50 C 0.250 0.250 0.250 0.178 +0.045 20 2 115 +2
29JUN27 11.00 C 0.164 0.164 0.164 0.104 +0.028 20 15 309 +15
29JUN27 11.50 C 0.000 0.000 0.000 0.059 +0.018 20 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.033 +0.011 20 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.018 +0.006 20 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.009 +0.003 20 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.005 +0.002 20 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.001 0.000 19 0 46 0
29SEP27 6.50 C 0.000 0.000 0.000 2.734 - 28 0 0 -
29SEP27 6.75 C 0.000 0.000 0.000 2.497 +0.186 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.263 +0.182 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.035 +0.177 24 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.816 +0.170 23 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.608 +0.163 22 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.413 +0.155 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.230 +0.148 22 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.030 +0.135 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.906 +0.128 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.769 +0.114 21 0 120 0
29SEP27 9.25 C 0.000 0.000 0.000 0.650 +0.103 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.545 +0.093 21 0 0 0
29SEP27 9.75 C 0.493 0.493 0.493 0.452 +0.080 21 45 45 +45
29SEP27 10.00 C 0.000 0.000 0.000 0.377 +0.072 21 0 9 0
29SEP27 10.50 C 0.315 0.330 0.315 0.255 +0.053 21 62 62 +61
29SEP27 11.00 C 0.244 0.247 0.244 0.169 +0.037 21 77 80 +76
29SEP27 11.50 C 0.188 0.188 0.188 0.111 +0.026 20 3 9 +3
29SEP27 12.00 C 0.000 0.000 0.000 0.072 +0.019 20 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.046 +0.013 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.029 +0.008 20 0 0 0
TOTAL CALL 2,253 34,239 +1,560
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 236 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 211 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 188 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 165 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 141 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 119 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 97 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 76 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.001 0.000 54 0 503 0
29SEP26 8.75 P 0.001 0.001 0.001 0.001 -0.008 32 100 810 +100
29SEP26 9.00 P 0.075 0.079 0.022 0.015 -0.118 20 97 1,104 -37
29SEP26 9.25 P 0.260 0.260 0.240 0.186 -0.189 21 12 417 -10
29SEP26 9.50 P 0.570 0.570 0.570 0.435 -0.190 0 7 35 -136
29SEP26 9.75 P 0.000 0.000 0.000 0.685 -0.190 0 0 104 -96
29SEP26 10.00 P 0.000 0.000 0.000 0.935 -0.190 0 0 43 0
29SEP26 10.50 P 0.000 0.000 0.000 1.463 -0.193 187 0 75 0
29SEP26 11.00 P 0.000 0.000 0.000 1.963 -0.193 232 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.463 -0.181 272 0 105 0
29SEP26 12.00 P 3.050 3.050 3.050 2.963 -0.182 309 2 455 0
29SEP26 12.50 P 0.000 0.000 0.000 3.462 -0.182 343 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.964 -0.184 381 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.462 -0.194 406 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.963 -0.193 438 0 205 0
29SEP26 14.50 P 0.000 0.000 0.000 5.462 -0.194 463 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.962 -0.182 491 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.462 -0.182 517 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.962 -0.193 542 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.450 -0.206 521 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.961 -0.182 583 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.461 -0.182 604 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 25 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 21 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.002 -0.002 19 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.006 -0.008 18 0 95 0
29OCT26 8.50 P 0.029 0.030 0.029 0.023 -0.024 18 98 599 +10
29OCT26 8.75 P 0.083 0.083 0.083 0.067 -0.054 18 200 601 +200
29OCT26 9.00 P 0.171 0.171 0.168 0.155 -0.093 18 56 648 +2
29OCT26 9.25 P 0.000 0.000 0.000 0.277 -0.139 17 0 102 0
29OCT26 9.50 P 0.000 0.000 0.000 0.471 -0.162 17 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.692 -0.183 18 0 106 0
29OCT26 10.00 P 0.000 0.000 0.000 0.935 -0.190 0 0 71 0
29OCT26 10.50 P 0.000 0.000 0.000 1.463 -0.193 37 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.963 -0.193 45 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.463 -0.183 53 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.963 -0.182 60 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.462 -0.194 67 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.964 -0.193 74 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.462 -0.194 79 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.963 -0.193 85 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.462 -0.194 90 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 - 30 0 0 -
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 -0.002 18 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.004 -0.003 18 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.011 -0.009 18 0 41 0
27NOV26 8.25 P 0.035 0.035 0.035 0.028 -0.022 18 120 688 +120
27NOV26 8.50 P 0.000 0.000 0.000 0.064 -0.040 18 0 42 0
27NOV26 8.75 P 0.142 0.142 0.142 0.127 -0.065 18 30 225 +30
27NOV26 9.00 P 0.000 0.000 0.000 0.223 -0.097 18 0 73 0
27NOV26 9.25 P 0.370 0.370 0.370 0.362 -0.124 19 10 48 +8
27NOV26 9.50 P 0.000 0.000 0.000 0.536 -0.130 19 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.720 -0.166 18 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.944 -0.181 18 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.463 -0.193 28 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.963 -0.193 34 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.463 -0.193 40 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.963 -0.193 46 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.462 -0.194 51 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.964 -0.193 56 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.462 -0.194 60 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.963 -0.193 64 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.462 -0.194 68 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 19 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.002 -0.002 18 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.006 -0.003 19 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.014 -0.008 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.031 -0.015 18 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.059 -0.029 18 0 209 0
30DEC26 8.50 P 0.000 0.000 0.000 0.105 -0.043 18 0 345 0
30DEC26 8.75 P 0.208 0.212 0.208 0.178 -0.068 18 7 411 +3
30DEC26 9.00 P 0.000 0.000 0.000 0.279 -0.098 18 0 469 0
30DEC26 9.25 P 0.000 0.000 0.000 0.416 -0.112 18 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.590 -0.112 19 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.758 -0.150 18 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 0.967 -0.167 18 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.463 -0.193 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.963 -0.193 29 0 45 0
30DEC26 11.50 P 0.000 0.000 0.000 2.463 -0.193 34 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 2.963 -0.193 39 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.462 -0.194 42 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.964 -0.193 47 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.462 -0.194 50 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.963 -0.193 54 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.462 -0.195 57 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.962 -0.194 61 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.462 -0.193 64 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.962 -0.194 67 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.461 -0.195 69 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.961 -0.195 72 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.461 -0.195 75 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.004 -0.002 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.008 -0.005 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.016 -0.009 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.030 -0.015 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.053 -0.023 18 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.088 -0.032 18 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.138 -0.041 18 0 338 0
30MAR27 8.50 P 0.000 0.000 0.000 0.205 -0.055 18 0 51 0
30MAR27 8.75 P 0.000 0.000 0.000 0.294 -0.066 19 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.392 -0.106 18 0 172 0
30MAR27 9.25 P 0.000 0.000 0.000 0.504 -0.145 18 0 220 0
30MAR27 9.50 P 0.000 0.000 0.000 0.669 -0.127 18 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.839 -0.142 18 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.028 -0.190 18 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.499 -0.168 22 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.963 -0.194 23 0 4 0
30MAR27 11.50 P 0.000 0.000 0.000 2.463 -0.194 27 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 2.963 -0.193 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.462 -0.195 33 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.964 -0.193 37 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.462 -0.195 39 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.963 -0.193 42 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.462 -0.195 45 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.962 -0.195 47 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.462 -0.195 50 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.962 -0.194 52 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.020 -0.006 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.035 -0.011 19 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.058 -0.016 20 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.088 -0.019 19 0 115 0
29JUN27 7.50 P 0.000 0.000 0.000 0.127 -0.029 19 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.182 -0.038 19 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.252 -0.048 19 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.337 -0.059 19 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.438 -0.070 19 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.555 -0.081 19 0 53 0
29JUN27 9.00 P 0.702 0.702 0.702 0.687 -0.093 19 30 380 +30
29JUN27 9.25 P 0.000 0.000 0.000 0.833 -0.136 19 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.026 -0.121 19 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.206 -0.090 19 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.355 -0.134 18 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.752 -0.151 16 0 331 0
29JUN27 11.00 P 0.000 0.000 0.000 2.180 -0.160 12 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.626 -0.167 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 3.086 -0.170 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.553 -0.172 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.025 -0.176 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.503 -0.175 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.982 -0.178 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.463 -0.194 0 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.048 - 20 0 0 -
29SEP27 6.75 P 0.000 0.000 0.000 0.073 -0.014 21 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.102 -0.023 20 0 14 0
29SEP27 7.25 P 0.000 0.000 0.000 0.141 -0.025 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.195 -0.030 20 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.260 -0.037 20 0 70 0
29SEP27 8.00 P 0.000 0.000 0.000 0.337 -0.048 20 0 10 0
29SEP27 8.25 P 0.000 0.000 0.000 0.427 -0.059 20 0 34 0
29SEP27 8.50 P 0.000 0.000 0.000 0.534 -0.067 20 0 24 0
29SEP27 8.75 P 0.000 0.000 0.000 0.653 -0.075 20 0 24 0
29SEP27 9.00 P 0.000 0.000 0.000 0.783 -0.089 20 0 60 0
29SEP27 9.25 P 0.000 0.000 0.000 0.930 -0.129 19 0 30 0
29SEP27 9.50 P 1.076 1.076 1.076 1.121 -0.071 20 30 30 +30
29SEP27 9.75 P 0.000 0.000 0.000 1.253 -0.118 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.433 -0.124 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.823 -0.142 18 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.241 -0.149 17 0 19 0
29SEP27 11.50 P 0.000 0.000 0.000 2.673 -0.155 13 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.120 -0.161 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.578 -0.166 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.043 -0.171 0 0 30 0
TOTAL PUT 799 17,586 +254
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$ 155.500
29SEP26 70.00 C 0.00 0.00 0.00 85.51 -31.01 471 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 83.01 -31.01 450 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 80.51 -31.01 429 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 78.01 -31.02 409 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 75.51 -31.02 389 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 73.01 -31.02 370 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 70.51 -31.02 352 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.01 -31.02 334 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.51 -31.02 317 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.01 -31.02 300 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.51 -31.02 283 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.01 -31.02 267 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.51 -31.02 251 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.01 -31.02 236 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.51 -31.02 221 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.01 -31.03 206 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.51 -31.03 191 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.01 -31.03 176 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.51 -31.03 161 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.01 -31.03 145 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.51 -31.03 124 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.01 -31.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.51 -31.03 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.01 -31.03 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.52 -31.02 125 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.03 -31.01 122 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.55 -30.99 120 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 18.09 -30.96 118 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.69 -30.86 119 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 13.35 -30.70 119 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 11.13 -30.42 119 0 12 0
29SEP26 147.50 C 0.00 0.00 0.00 8.88 -30.17 111 0 15 0
29SEP26 150.00 C 6.83 6.83 6.83 7.06 -29.50 114 1 150 0
29SEP26 152.50 C 0.00 0.00 0.00 5.36 -28.70 113 0 335 0
29SEP26 155.00 C 5.35 5.35 5.35 4.00 -27.58 115 2 136 0
29SEP26 157.50 C 7.05 7.05 4.13 2.89 -26.21 116 20 93 -12
29SEP26 160.00 C 6.20 7.19 2.60 2.03 -24.61 117 53 65 +34
29SEP26 162.50 C 4.40 4.40 4.12 1.36 -22.85 117 2 26 +1
29SEP26 165.00 C 0.00 0.00 0.00 0.94 -20.88 120 0 480 0
29SEP26 167.50 C 3.74 4.50 0.75 0.59 -18.89 120 6 30 0
29SEP26 170.00 C 3.09 3.10 0.42 0.36 -16.86 120 75 110 +37
29SEP26 172.50 C 2.00 3.00 0.28 0.21 -14.84 119 16 199 +5
29SEP26 175.00 C 1.59 1.59 0.17 0.12 -12.87 119 35 64 +16
29SEP26 177.50 C 1.47 1.47 0.22 0.07 -11.00 120 13 88 0
29SEP26 180.00 C 0.54 0.54 0.46 0.04 -9.27 121 2 763 +1
29SEP26 182.50 C 0.00 0.00 0.00 0.02 -7.70 121 0 35 0
29SEP26 185.00 C 0.15 0.15 0.15 0.01 -6.20 121 1 81 -1
29SEP26 187.50 C 0.00 0.00 0.00 0.01 -4.90 129 0 57 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 -3.88 137 0 45 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 -3.02 145 0 29 0
29SEP26 195.00 C 0.10 0.10 0.10 0.01 -2.31 153 2 81 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 -1.76 161 0 36 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 -1.37 168 0 161 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.71 183 0 410 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.33 197 0 211 0
29SEP26 215.00 C 0.14 0.14 0.14 0.01 -0.15 211 1 3 -1
29SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.06 224 0 19 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.02 237 0 45 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.01 250 0 66 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 262 0 55 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 274 0 14 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 286 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 297 0 13 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 309 0 4 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 319 0 29 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 370 0 4 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 380 0 15 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 389 0 16 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 398 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 416 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 433 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 449 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 465 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 481 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 496 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 510 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 524 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 14.78 -28.82 108 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 14.03 -28.58 107 0 0 0
02OCT26 145.00 C 14.20 14.20 14.20 13.31 -28.30 107 1 1 +1
02OCT26 146.00 C 0.00 0.00 0.00 12.60 -28.02 107 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 11.92 -27.71 107 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 11.01 -27.63 103 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 10.31 -27.35 102 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 9.71 -26.96 102 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 8.36 -25.86 104 0 0 0
02OCT26 155.00 C 6.46 6.46 6.46 7.07 -24.73 104 2 2 +2
02OCT26 157.50 C 7.10 7.10 5.50 5.94 -23.46 105 13 1 +1
02OCT26 160.00 C 0.00 0.00 0.00 4.95 -22.10 105 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 4.09 -20.66 105 0 0 0
02OCT26 165.00 C 3.18 3.18 3.18 3.53 -18.98 109 2 1 +1
02OCT26 167.50 C 0.00 0.00 0.00 2.72 -17.63 106 0 0 0
02OCT26 170.00 C 3.63 3.63 2.00 2.19 -16.08 106 20 20 +20
02OCT26 172.50 C 1.70 1.70 1.70 1.81 -14.49 108 1 1 +1
02OCT26 175.00 C 4.10 4.10 1.37 1.39 -13.04 106 19 12 +11
02OCT26 177.50 C 0.00 0.00 0.00 1.16 -11.34 109 0 0 0
02OCT26 180.00 C 3.00 3.00 1.11 0.90 -10.22 108 3 3 +3
02OCT26 182.50 C 0.00 0.00 0.00 0.70 -8.59 108 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.53 -7.45 108 0 0 0
02OCT26 187.50 C 0.50 0.50 0.50 0.41 -6.38 108 4 1 -4
02OCT26 190.00 C 1.07 1.07 1.07 0.31 -5.53 108 15 17 +15
02OCT26 192.50 C 0.89 0.89 0.89 0.23 -4.63 108 15 15 +15
02OCT26 195.00 C 0.50 0.50 0.50 0.17 -3.86 108 2 0 -2
02OCT26 197.50 C 0.64 0.64 0.64 0.13 -3.33 108 15 15 +15
02OCT26 200.00 C 0.00 0.00 0.00 0.10 -2.76 109 0 6 0
02OCT26 202.50 C 0.00 0.00 0.00 0.07 -2.25 108 0 2 0
02OCT26 205.00 C 0.54 0.54 0.54 0.05 -1.82 108 15 17 +15
02OCT26 207.50 C 0.00 0.00 0.00 0.04 -1.45 109 0 1 0
02OCT26 210.00 C 0.00 0.00 0.00 0.03 -1.15 110 0 11 0
02OCT26 212.50 C 0.00 0.00 0.00 0.02 -0.91 109 0 15 0
02OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.71 105 0 16 0
02OCT26 217.50 C 0.00 0.00 0.00 0.01 -0.55 109 0 0 0
02OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.42 112 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 0.01 -0.32 115 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 0.01 -0.24 118 0 1 0
02OCT26 227.50 C 0.00 0.00 0.00 0.01 -0.18 122 0 2 0
02OCT26 230.00 C 0.00 0.00 0.00 0.01 -0.13 125 0 15 0
02OCT26 232.50 C 0.00 0.00 0.00 0.01 -0.10 128 0 15 0
02OCT26 235.00 C 0.00 0.00 0.00 0.01 -0.07 131 0 1 0
02OCT26 237.50 C 0.00 0.00 0.00 0.01 -0.05 134 0 15 0
02OCT26 240.00 C 0.00 0.00 0.00 0.01 -0.03 137 0 1 0
02OCT26 242.50 C 0.00 0.00 0.00 0.01 -0.02 140 0 0 0
02OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.01 143 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 16.35 - 97 0 0 -
09OCT26 146.00 C 0.00 0.00 0.00 15.73 - 97 0 0 -
09OCT26 147.00 C 0.00 0.00 0.00 15.12 - 97 0 0 -
09OCT26 148.00 C 0.00 0.00 0.00 14.35 - 96 0 0 -
09OCT26 149.00 C 0.00 0.00 0.00 13.84 - 96 0 0 -
09OCT26 150.00 C 0.00 0.00 0.00 13.30 - 96 0 0 -
09OCT26 152.50 C 0.00 0.00 0.00 12.00 - 97 0 0 -
09OCT26 155.00 C 0.00 0.00 0.00 10.79 - 97 0 0 -
09OCT26 157.50 C 0.00 0.00 0.00 9.40 - 95 0 0 -
09OCT26 160.00 C 0.00 0.00 0.00 8.49 - 96 0 0 -
09OCT26 162.50 C 10.54 10.54 10.54 7.45 - 95 4 4 -
09OCT26 165.00 C 11.50 11.50 11.50 6.67 - 96 1 1 -
09OCT26 167.50 C 10.60 10.60 5.60 5.97 - 97 13 7 -
09OCT26 170.00 C 7.60 7.60 6.80 5.13 - 96 19 19 -
09OCT26 172.50 C 5.97 5.97 5.97 4.51 - 96 1 1 -
09OCT26 175.00 C 0.00 0.00 0.00 3.96 - 96 0 0 -
09OCT26 177.50 C 7.01 7.01 7.01 3.51 - 97 15 15 -
09OCT26 180.00 C 0.00 0.00 0.00 3.12 - 98 0 0 -
09OCT26 182.50 C 0.00 0.00 0.00 2.76 - 98 0 0 -
09OCT26 185.00 C 0.00 0.00 0.00 2.39 - 98 0 0 -
09OCT26 187.50 C 0.00 0.00 0.00 2.06 - 98 0 0 -
09OCT26 190.00 C 0.00 0.00 0.00 1.77 - 98 0 0 -
09OCT26 192.50 C 0.00 0.00 0.00 1.52 - 98 0 0 -
09OCT26 195.00 C 2.10 2.10 2.10 1.31 - 98 1 1 -
09OCT26 197.50 C 0.00 0.00 0.00 1.12 - 98 0 0 -
09OCT26 200.00 C 2.20 2.20 2.20 0.95 - 98 2 2 -
09OCT26 202.50 C 0.00 0.00 0.00 0.79 - 97 0 0 -
09OCT26 205.00 C 0.00 0.00 0.00 0.67 - 97 0 0 -
09OCT26 207.50 C 0.00 0.00 0.00 0.57 - 97 0 0 -
09OCT26 210.00 C 0.00 0.00 0.00 0.48 - 97 0 0 -
09OCT26 212.50 C 0.00 0.00 0.00 0.40 - 97 0 0 -
09OCT26 215.00 C 0.00 0.00 0.00 0.34 - 97 0 0 -
09OCT26 217.50 C 0.00 0.00 0.00 0.29 - 98 0 0 -
09OCT26 220.00 C 0.00 0.00 0.00 0.24 - 97 0 0 -
09OCT26 222.50 C 0.00 0.00 0.00 0.20 - 97 0 0 -
09OCT26 225.00 C 0.00 0.00 0.00 0.17 - 97 0 0 -
09OCT26 227.50 C 0.00 0.00 0.00 0.15 - 98 0 0 -
09OCT26 230.00 C 0.00 0.00 0.00 0.12 - 98 0 0 -
09OCT26 232.50 C 0.00 0.00 0.00 0.10 - 98 0 0 -
09OCT26 235.00 C 0.00 0.00 0.00 0.09 - 99 0 0 -
09OCT26 237.50 C 0.00 0.00 0.00 0.07 - 98 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 85.71 -30.99 101 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 83.24 -30.96 103 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 80.76 -30.95 101 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 78.30 -30.92 101 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 75.85 -30.88 102 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 73.40 -30.84 101 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 70.98 -30.77 102 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 68.56 -30.70 101 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 66.17 -30.61 101 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 63.80 -30.49 102 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 61.45 -30.36 101 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 59.14 -30.20 102 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 56.85 -30.02 102 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 54.59 -29.82 101 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 52.38 -29.57 102 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 50.20 -29.31 101 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 48.07 -29.01 102 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 45.98 -28.68 102 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 43.93 -28.32 101 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 41.94 -27.93 101 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 40.00 -27.50 101 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 38.11 -27.05 101 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 36.28 -26.56 102 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 34.50 -26.06 101 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 32.78 -25.52 101 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 31.12 -24.95 101 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 29.52 -24.36 102 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 27.97 -23.75 101 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 26.49 -23.12 102 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 25.06 -22.48 102 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 23.69 -21.82 102 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 21.76 -21.77 98 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 20.71 -20.88 99 0 15 0
29OCT26 152.50 C 19.04 19.04 19.04 19.32 -20.09 98 5 25 +5
29OCT26 155.00 C 17.71 18.84 17.71 18.36 -19.51 99 18 52 +16
29OCT26 157.50 C 16.59 16.59 16.59 17.53 -18.03 101 15 46 -4
29OCT26 160.00 C 15.54 16.30 15.54 16.30 -18.06 100 18 20 0
29OCT26 162.50 C 16.76 16.76 14.21 15.62 -17.07 101 45 57 +16
29OCT26 165.00 C 15.00 15.00 13.61 14.45 -16.62 100 20 33 +19
29OCT26 167.50 C 12.92 14.14 12.92 13.71 -15.79 101 110 108 +100
29OCT26 170.00 C 17.00 17.00 12.09 12.97 -15.02 101 80 107 +39
29OCT26 172.50 C 16.00 16.00 11.28 12.23 -14.30 102 130 151 +73
29OCT26 175.00 C 10.59 12.40 10.59 11.50 -13.63 102 81 117 +35
29OCT26 177.50 C 10.03 10.82 10.03 10.84 -12.94 102 87 103 +75
29OCT26 180.00 C 9.00 10.21 9.00 10.23 -12.08 103 145 183 +132
29OCT26 182.50 C 0.00 0.00 0.00 9.54 -11.45 102 0 28 0
29OCT26 185.00 C 7.82 8.00 7.82 8.97 -11.03 103 17 127 -1
29OCT26 187.50 C 10.50 10.50 10.50 8.43 -10.46 103 1 18 0
29OCT26 190.00 C 0.00 0.00 0.00 7.84 -9.99 103 1 6 0
29OCT26 192.50 C 0.00 0.00 0.00 7.37 -9.46 103 0 28 0
29OCT26 195.00 C 6.75 6.75 6.75 6.91 -8.95 103 5 21 0
29OCT26 197.50 C 0.00 0.00 0.00 6.45 -8.51 103 0 25 0
29OCT26 200.00 C 7.00 7.00 5.39 6.02 -8.08 103 5 70 -2
29OCT26 205.00 C 0.00 0.00 0.00 5.24 -7.17 103 0 53 0
29OCT26 210.00 C 5.00 5.00 4.76 4.55 -6.41 103 8 101 +5
29OCT26 215.00 C 6.23 6.23 6.23 3.95 -5.79 102 1 53 0
29OCT26 220.00 C 3.80 3.80 3.53 3.43 -5.17 102 9 58 +7
29OCT26 225.00 C 3.68 3.68 3.68 2.97 -4.55 102 3 51 +3
29OCT26 230.00 C 2.80 2.84 2.80 2.57 -3.98 102 38 77 +38
29OCT26 235.00 C 0.00 0.00 0.00 2.22 -3.48 102 0 5 0
29OCT26 240.00 C 0.00 0.00 0.00 1.92 -3.04 102 0 2 0
29OCT26 245.00 C 0.00 0.00 0.00 1.66 -2.64 102 0 4 0
29OCT26 250.00 C 0.00 0.00 0.00 1.43 -2.29 102 0 3 0
29OCT26 255.00 C 0.00 0.00 0.00 1.23 -1.99 102 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 1.06 -1.72 102 0 5 0
29OCT26 265.00 C 0.00 0.00 0.00 0.91 -1.48 102 0 0 0
29OCT26 270.00 C 1.24 1.59 1.23 0.79 -1.27 102 69 71 +68
29OCT26 275.00 C 0.00 0.00 0.00 0.68 -1.09 102 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.58 -0.94 102 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 0.49 -0.82 102 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.42 -0.70 102 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.36 -0.60 102 0 0 0
29OCT26 300.00 C 0.83 0.83 0.83 0.31 -0.51 102 1 5 +1
29OCT26 310.00 C 0.00 0.00 0.00 0.23 -0.37 102 0 1 0
29OCT26 320.00 C 0.00 0.00 0.00 0.17 -0.26 102 0 3 0
29OCT26 330.00 C 0.00 0.00 0.00 0.13 -0.18 102 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.10 -0.12 102 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.07 -0.09 102 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.06 -0.06 103 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 0.04 -0.05 102 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 0.03 -0.03 102 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 72.29 -29.94 100 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 70.07 -29.75 100 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 67.87 -29.55 100 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 65.72 -29.32 100 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 63.59 -29.08 100 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 61.51 -28.81 100 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 59.47 -28.53 100 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 57.46 -28.23 100 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 55.50 -27.91 100 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 53.59 -27.56 100 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 51.71 -27.21 100 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 49.88 -26.84 100 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 46.96 -27.58 93 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 46.36 -26.04 100 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 44.67 -25.62 100 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 43.02 -25.19 100 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 41.42 -24.75 100 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 39.86 -24.30 100 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 38.35 -23.84 100 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 36.45 -23.81 98 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 34.89 -23.44 97 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 33.53 -22.92 98 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 31.98 -22.71 97 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 30.73 -22.18 97 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 30.23 -20.80 100 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 28.76 -20.64 99 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 27.04 -20.33 97 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 26.12 -19.50 98 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 25.13 -19.09 98 3 12 +3
27NOV26 157.50 C 0.00 0.00 0.00 24.12 -18.87 98 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 23.15 -17.82 98 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 22.21 -17.29 98 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 21.31 -16.73 98 3 28 +3
27NOV26 167.50 C 0.00 0.00 0.00 20.59 -15.96 99 0 17 0
27NOV26 170.00 C 33.93 33.93 19.75 19.62 -16.92 99 3 19 +2
27NOV26 172.50 C 0.00 0.00 0.00 19.00 -15.55 100 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 18.08 -14.56 99 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 17.55 -14.08 100 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 16.64 -14.26 99 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 16.10 -13.23 100 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 15.39 -13.19 100 0 30 0
27NOV26 187.50 C 13.00 13.00 13.00 14.64 -12.84 100 1 23 -1
27NOV26 190.00 C 0.00 0.00 0.00 14.07 -12.13 100 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 13.65 -11.70 101 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 13.12 -11.16 101 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 12.41 -11.20 100 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 12.10 -10.40 101 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 10.88 -9.95 100 0 16 0
27NOV26 210.00 C 0.00 0.00 0.00 9.96 -9.57 100 0 15 0
27NOV26 215.00 C 0.00 0.00 0.00 9.12 -8.94 100 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 8.34 -8.28 100 0 1 0
27NOV26 225.00 C 0.00 0.00 0.00 7.64 -7.69 100 0 1 0
27NOV26 230.00 C 0.00 0.00 0.00 6.99 -7.14 100 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 6.39 -6.63 100 0 2 0
27NOV26 240.00 C 0.00 0.00 0.00 5.85 -6.15 100 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 5.35 -5.70 100 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 4.89 -5.28 100 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 4.48 -4.88 100 0 1 0
27NOV26 260.00 C 0.00 0.00 0.00 4.10 -4.51 100 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 3.75 -4.16 100 0 1 0
27NOV26 270.00 C 0.00 0.00 0.00 3.43 -3.85 100 0 4 0
27NOV26 275.00 C 0.00 0.00 0.00 3.14 -3.55 100 0 1 0
27NOV26 280.00 C 0.00 0.00 0.00 2.87 -3.28 100 0 2 0
27NOV26 285.00 C 0.00 0.00 0.00 2.63 -3.02 100 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 2.41 -2.78 100 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 2.20 -2.57 100 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 2.02 -2.36 100 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 1.69 -2.01 100 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 1.42 -1.70 100 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 1.19 -1.44 100 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 1.00 -1.22 100 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 0.84 -1.04 100 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 0.71 -0.87 100 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 0.60 -0.74 100 0 1 0
27NOV26 380.00 C 0.00 0.00 0.00 0.51 -0.62 100 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 73.96 -29.20 97 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 71.89 -28.97 97 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 69.86 -28.72 97 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 67.86 -28.46 97 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 65.91 -28.18 97 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 63.99 -27.90 97 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 62.11 -27.60 97 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 60.28 -27.28 97 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 58.48 -26.96 97 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 56.72 -26.63 97 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 55.01 -26.28 97 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 53.34 -25.92 97 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 51.70 -25.57 97 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 50.11 -25.19 97 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 48.56 -24.81 97 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 46.27 -25.21 93 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 45.58 -24.04 97 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 44.15 -23.64 97 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 42.75 -23.25 97 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 40.46 -23.78 93 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 39.74 -22.06 95 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 38.10 -21.83 94 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 37.56 -21.62 97 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 36.35 -21.22 97 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 35.18 -20.81 97 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 33.18 -21.26 94 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 32.03 -20.90 94 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 31.33 -20.13 95 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 30.36 -19.65 95 150 150 +150
30DEC26 157.50 C 34.00 34.00 29.96 29.41 -19.20 95 152 167 +152
30DEC26 160.00 C 0.00 0.00 0.00 28.49 -18.74 96 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 27.61 -18.28 96 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 26.75 -17.83 96 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 25.94 -17.37 96 0 2 0
30DEC26 170.00 C 0.00 0.00 0.00 25.15 -16.91 96 0 5 0
30DEC26 172.50 C 25.98 25.98 25.98 24.40 -16.45 97 2 30 0
30DEC26 175.00 C 0.00 0.00 0.00 23.51 -15.53 96 0 7 0
30DEC26 177.50 C 27.50 27.50 25.00 22.85 -15.02 97 2 2 +1
30DEC26 180.00 C 0.00 0.00 0.00 21.70 -15.08 96 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 21.02 -15.29 96 0 70 0
30DEC26 185.00 C 0.00 0.00 0.00 20.67 -14.14 97 0 38 0
30DEC26 187.50 C 0.00 0.00 0.00 20.20 -13.59 97 0 43 0
30DEC26 190.00 C 0.00 0.00 0.00 19.35 -13.65 97 0 57 0
30DEC26 192.50 C 0.00 0.00 0.00 18.64 -14.35 97 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 18.52 -12.47 98 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 17.45 -12.67 97 0 18 0
30DEC26 200.00 C 0.00 0.00 0.00 17.03 -12.26 97 0 46 0
30DEC26 205.00 C 0.00 0.00 0.00 16.11 -11.58 98 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 15.19 -10.93 98 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 14.20 -10.69 98 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 12.89 -10.51 97 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 12.42 -9.69 98 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 11.28 -9.66 97 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 10.86 -8.96 98 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.86 -8.79 97 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 9.23 -8.31 97 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 8.63 -7.86 97 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 8.08 -7.43 97 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 7.56 -6.60 97 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 7.08 -6.64 97 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 6.63 -6.27 97 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 6.21 -5.93 97 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 5.81 -5.61 97 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 5.44 -5.30 97 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 5.10 -5.00 97 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 4.78 -4.72 97 0 0 0
30DEC26 300.00 C 8.94 8.94 8.94 4.48 -4.46 97 3 5 -1
30DEC26 310.00 C 0.00 0.00 0.00 3.94 -3.97 97 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 3.47 -3.33 97 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 3.05 -2.98 97 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 2.69 -2.65 97 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 2.37 -2.37 97 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 2.10 -2.10 97 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 1.85 -1.88 97 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 1.64 -1.67 97 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 79.26 -27.99 96 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 77.52 -27.76 96 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 75.82 -27.51 96 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 74.15 -27.27 96 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 72.52 -27.01 96 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 70.92 -26.76 96 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 69.36 -26.50 96 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 67.83 -26.23 96 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 66.34 -25.96 96 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 64.88 -25.69 96 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 63.45 -25.41 96 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 62.05 -25.14 96 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 60.68 -24.86 96 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 59.35 -24.58 96 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 58.04 -24.30 96 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 56.77 -24.02 96 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 55.52 -23.74 96 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 54.31 -23.45 96 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 53.12 -23.17 96 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 51.96 -22.89 96 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 50.82 -22.61 96 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 49.72 -22.32 96 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 48.64 -22.04 96 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 47.58 -21.76 96 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 45.39 -22.64 93 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 44.60 -21.01 94 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 44.01 -21.47 95 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 43.38 -20.87 96 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 42.48 -20.55 96 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 41.59 -20.26 96 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.73 -18.76 96 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 39.90 -18.53 96 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 39.08 -19.34 96 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 38.29 -19.03 96 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.52 -18.73 96 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 36.75 -18.44 96 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 35.39 -18.77 95 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 35.02 -18.13 96 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.41 -17.75 96 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 33.69 -17.50 96 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 32.98 -17.25 96 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 32.29 -17.41 96 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 31.62 -17.21 96 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 30.96 -16.01 96 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 30.32 -16.64 96 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 29.68 -15.54 96 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 29.08 -15.35 96 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 27.90 -15.01 96 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 26.77 -14.93 96 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 25.69 -14.50 96 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 25.08 -13.66 97 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 23.68 -13.66 96 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 22.75 -12.82 96 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 21.85 -12.42 96 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 20.99 -12.16 96 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 20.18 -11.85 96 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 19.39 -11.62 96 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 18.65 -11.37 96 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 17.93 -11.09 96 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 17.25 -10.91 96 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 16.59 -10.68 96 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 15.97 -10.14 96 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 15.37 -9.84 96 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 14.79 -9.56 96 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 14.24 -9.28 96 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 13.72 -9.00 96 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 13.21 -8.74 96 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 12.27 -8.23 96 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 11.40 -7.76 96 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 10.60 -7.32 96 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 9.87 -6.89 96 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 9.19 -6.50 96 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 8.56 -6.14 96 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 7.99 -5.79 96 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 7.46 -5.46 96 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 84.09 -27.10 96 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 82.57 -26.90 96 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 81.05 -26.71 96 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 79.53 -26.51 96 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 78.12 -26.21 96 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 76.78 -25.88 96 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 75.45 -25.67 96 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 74.12 -25.46 96 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 72.79 -25.26 96 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 71.46 -25.05 96 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 70.14 -24.84 96 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 68.95 -24.50 96 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 67.81 -24.18 96 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 66.68 -23.96 96 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 65.55 -23.75 96 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 64.41 -23.54 96 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 63.28 -23.33 96 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 62.14 -23.13 96 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 61.01 -22.92 96 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 60.00 -22.58 96 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 59.06 -22.24 96 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 58.12 -22.04 96 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 57.17 -21.84 96 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 56.23 -21.63 96 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 55.29 -21.42 96 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 54.35 -21.22 96 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 53.41 -21.01 96 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 52.89 -20.38 97 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 52.04 -20.09 97 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 51.21 -19.77 97 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 50.40 -19.60 97 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 49.61 -19.43 97 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 48.83 -19.26 97 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 48.07 -19.06 97 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 47.33 -18.85 97 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 46.43 -18.79 97 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 45.36 -18.91 96 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 44.90 -18.41 97 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 43.93 -18.43 96 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 43.17 -18.24 96 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 42.53 -17.93 96 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 41.93 -17.69 96 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 41.33 -17.52 96 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 40.74 -17.33 96 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 40.14 -17.16 96 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 39.54 -16.99 96 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 38.95 -16.80 96 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 37.76 -16.45 96 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 36.56 -16.11 96 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 35.37 -15.75 96 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 34.36 -15.30 96 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 33.45 -15.00 96 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 32.54 -14.69 96 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 31.63 -14.39 96 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 30.73 -14.07 96 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 29.82 -13.77 96 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 28.91 -13.46 96 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 28.00 -13.16 96 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 27.26 -12.83 96 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 26.59 -12.57 96 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 25.92 -12.32 96 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 25.25 -12.06 96 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 24.58 -11.81 96 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 23.91 -11.55 96 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 23.24 -11.29 96 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 22.57 -11.04 96 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 21.90 -10.78 96 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 20.81 -10.36 96 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 19.86 -9.94 96 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 18.90 -9.53 96 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 17.95 -9.11 96 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 16.99 -8.70 96 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 16.06 -8.39 96 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 15.40 -8.07 96 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 14.74 -7.75 96 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 88.68 -26.78 97 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 87.35 -26.53 97 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 86.10 -26.32 97 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 84.85 -26.12 97 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 83.60 -25.91 97 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 82.35 -25.71 97 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 81.10 -25.50 97 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 79.85 -25.30 97 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 78.63 -25.07 97 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 77.57 -24.87 97 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 76.52 -24.65 97 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 75.46 -24.45 97 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 74.40 -24.24 97 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 73.34 -24.04 97 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 72.29 -23.82 97 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 71.23 -23.62 97 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 70.17 -23.41 97 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 69.13 -23.23 97 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 68.26 -23.03 97 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 67.39 -22.83 97 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 66.52 -22.63 97 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 65.65 -22.43 97 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 64.78 -22.23 97 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 63.90 -22.03 97 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 63.03 -21.83 97 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 62.16 -21.63 97 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 61.29 -21.43 97 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 60.08 -21.57 97 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 59.32 -21.36 97 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 58.55 -21.25 97 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 57.81 -21.10 97 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 57.10 -20.93 97 0 0 0
29SEP27 165.00 C 61.99 61.99 61.99 56.77 -20.38 97 5 5 +5
29SEP27 167.50 C 0.00 0.00 0.00 55.73 -20.53 97 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 55.06 -20.32 97 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 54.39 -20.10 97 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 53.66 -19.95 97 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 52.27 -20.45 96 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 52.26 -19.58 97 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 51.89 -19.07 97 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 51.19 -18.75 97 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 50.49 -18.83 97 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 49.89 -18.49 97 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 49.35 -18.29 97 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 48.81 -18.11 97 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 48.27 -18.22 97 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 47.73 -18.06 97 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 46.64 -17.52 97 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 45.56 -17.26 97 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 44.47 -17.04 97 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 43.39 -16.85 97 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 42.31 -16.35 97 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 41.26 -16.30 97 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 40.44 -16.01 97 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 39.63 -15.72 97 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 38.81 -15.43 97 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 37.99 -15.15 97 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 37.17 -14.86 97 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 36.36 -14.57 97 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 35.54 -14.28 97 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 34.72 -14.00 97 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 33.91 -13.85 97 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 33.13 -13.80 97 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 32.54 -13.55 97 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 31.94 -13.32 97 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 31.34 -13.08 97 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 30.75 -12.84 97 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 29.56 -12.36 97 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 28.36 -11.89 97 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 27.17 -11.43 97 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 25.99 -11.39 97 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 25.15 -11.01 97 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 24.31 -10.63 97 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 23.47 -10.24 97 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 22.62 -9.87 97 0 0 0
TOTAL CALL 1,648 12,601 +1,113
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 510 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 488 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 468 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 447 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 428 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 409 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 373 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 339 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 322 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 307 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 291 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 261 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 247 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 233 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 205 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 192 0 27 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 178 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 165 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 152 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 139 0 16 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 127 0 42 0
29SEP26 132.50 P 0.00 0.00 0.00 0.02 +0.01 123 0 32 0
29SEP26 135.00 P 0.10 0.14 0.10 0.04 +0.03 121 6 9 0
29SEP26 137.50 P 0.10 0.10 0.10 0.09 +0.08 120 2 31 0
29SEP26 140.00 P 0.20 0.33 0.20 0.18 +0.17 119 11 34 +10
29SEP26 142.50 P 0.00 0.00 0.00 0.34 +0.33 119 0 30 0
29SEP26 145.00 P 0.41 0.87 0.40 0.63 +0.62 119 30 41 +3
29SEP26 147.50 P 0.10 1.40 0.10 1.07 +1.06 120 55 142 +32
29SEP26 150.00 P 0.98 2.25 0.86 1.71 +1.70 120 71 117 +46
29SEP26 152.50 P 1.00 2.40 1.00 2.59 +2.58 121 37 54 +23
29SEP26 155.00 P 0.75 4.60 0.75 3.72 +3.69 122 48 92 +14
29SEP26 157.50 P 1.90 4.01 1.90 5.11 +5.06 123 6 27 -2
29SEP26 160.00 P 3.60 7.00 3.60 6.77 +6.68 125 13 22 -5
29SEP26 162.50 P 3.15 5.10 3.15 8.65 +8.49 128 4 33 +1
29SEP26 165.00 P 4.80 10.20 4.00 10.40 +10.13 118 17 952 -1
29SEP26 167.50 P 5.00 5.50 5.00 12.56 +12.14 119 4 52 +1
29SEP26 170.00 P 5.00 8.00 5.00 14.83 +14.15 118 2 45 -1
29SEP26 172.50 P 4.00 12.00 4.00 17.19 +16.17 118 8 111 -4
29SEP26 175.00 P 0.00 0.00 0.00 19.61 +18.13 119 0 20 0
29SEP26 177.50 P 0.00 0.00 0.00 22.05 +19.97 117 0 50 0
29SEP26 180.00 P 4.38 15.00 4.38 24.53 +21.68 121 4 659 -3
29SEP26 182.50 P 0.00 0.00 0.00 27.01 +23.23 119 0 92 0
29SEP26 185.00 P 0.00 0.00 0.00 29.50 +24.60 0 0 29 0
29SEP26 187.50 P 0.00 0.00 0.00 32.00 +25.88 0 0 7 0
29SEP26 190.00 P 0.00 0.00 0.00 34.50 +26.82 0 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 37.00 +27.94 0 0 91 0
29SEP26 195.00 P 28.00 28.00 28.00 39.50 +28.68 0 1 76 0
29SEP26 197.50 P 0.00 0.00 0.00 42.00 +29.26 0 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 44.50 +29.72 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 49.50 +30.35 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 54.50 +30.71 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 59.50 +30.88 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 64.50 +30.97 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 69.50 +30.99 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 74.50 +31.00 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 79.50 +31.00 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 84.50 +31.00 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 89.50 +31.00 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 94.50 +31.00 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 99.50 +31.00 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 104.50 +31.00 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 109.50 +31.00 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 114.50 +31.00 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 119.50 +31.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 124.50 +31.00 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 129.50 +31.00 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 134.50 +31.00 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 139.50 +31.00 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 144.50 +31.00 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 154.50 +31.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 164.50 +31.00 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 174.50 +31.00 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 184.50 +31.00 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 194.50 +31.00 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 204.50 +31.00 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 214.50 +31.00 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 224.50 +31.00 0 0 0 0
02OCT26 143.00 P 1.32 2.42 0.89 2.30 +2.29 109 30 28 +28
02OCT26 144.00 P 1.35 1.35 1.35 2.57 +2.55 109 8 8 +8
02OCT26 145.00 P 1.17 1.49 1.17 2.84 +2.81 109 16 16 +16
02OCT26 146.00 P 1.79 1.79 1.79 3.15 +3.11 109 2 2 +2
02OCT26 147.00 P 2.21 2.21 1.98 3.43 +3.38 108 3 2 +2
02OCT26 148.00 P 1.80 1.80 1.80 3.83 +3.77 109 3 3 +3
02OCT26 149.00 P 2.00 2.50 2.00 4.19 +4.12 109 8 9 +8
02OCT26 150.00 P 1.00 4.87 1.00 4.60 +4.51 109 8 11 +7
02OCT26 152.50 P 2.58 5.93 2.58 5.69 +5.55 110 2 1 +1
02OCT26 155.00 P 3.57 4.21 3.57 6.88 +6.67 110 3 4 +3
02OCT26 157.50 P 4.39 4.39 4.39 8.33 +8.01 111 2 2 +2
02OCT26 160.00 P 6.10 9.90 5.24 9.85 +9.38 112 7 5 -1
02OCT26 162.50 P 0.00 0.00 0.00 11.45 +10.78 112 0 0 0
02OCT26 165.00 P 8.00 8.50 8.00 13.21 +12.27 112 8 4 +4
02OCT26 167.50 P 7.50 12.82 7.50 14.77 +13.47 108 15 21 +4
02OCT26 170.00 P 12.71 12.71 12.71 16.70 +14.97 107 1 3 -1
02OCT26 172.50 P 0.00 0.00 0.00 18.77 +16.51 108 0 1 0
02OCT26 175.00 P 0.00 0.00 0.00 20.88 +17.96 107 0 22 0
02OCT26 177.50 P 0.00 0.00 0.00 23.07 +19.36 107 0 1 0
02OCT26 180.00 P 0.00 0.00 0.00 25.33 +20.73 107 0 7 0
02OCT26 182.50 P 0.00 0.00 0.00 27.62 +21.99 107 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 29.98 +23.14 108 0 27 0
02OCT26 187.50 P 0.00 0.00 0.00 32.35 +24.25 107 0 3 0
02OCT26 190.00 P 0.00 0.00 0.00 34.75 +25.16 107 0 17 0
02OCT26 192.50 P 0.00 0.00 0.00 37.18 +25.98 107 0 20 0
02OCT26 195.00 P 0.00 0.00 0.00 39.63 +26.73 108 0 1 0
02OCT26 197.50 P 0.00 0.00 0.00 42.09 +27.80 108 0 1 0
02OCT26 200.00 P 0.00 0.00 0.00 44.56 +28.37 108 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 47.04 +28.89 108 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 49.52 +29.30 107 0 1 0
02OCT26 207.50 P 0.00 0.00 0.00 52.01 +29.65 107 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 54.50 +29.96 0 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 57.00 +30.19 0 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 59.50 +30.39 0 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 62.00 +30.54 0 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 64.50 +30.66 0 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 67.00 +30.76 0 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 69.50 +30.83 0 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 72.00 +30.89 0 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 74.50 +30.93 0 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 77.00 +30.96 0 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 79.50 +30.98 0 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 82.00 +30.99 0 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 84.50 +31.00 0 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 87.00 +31.00 0 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 89.50 +31.00 0 0 0 0
09OCT26 145.00 P 2.45 5.26 2.45 5.88 - 99 6 6 -
09OCT26 146.00 P 0.00 0.00 0.00 6.28 - 99 0 0 -
09OCT26 147.00 P 0.00 0.00 0.00 6.71 - 99 0 0 -
09OCT26 148.00 P 5.70 6.12 5.70 7.13 - 99 5 5 -
09OCT26 149.00 P 0.00 0.00 0.00 7.40 - 98 0 0 -
09OCT26 150.00 P 0.00 0.00 0.00 7.78 - 98 0 0 -
09OCT26 152.50 P 0.00 0.00 0.00 8.81 - 96 0 0 -
09OCT26 155.00 P 9.13 9.13 9.13 10.49 - 100 2 2 -
09OCT26 157.50 P 6.30 6.30 6.30 11.92 - 101 2 2 -
09OCT26 160.00 P 9.50 9.50 9.50 13.39 - 101 4 4 -
09OCT26 162.50 P 0.00 0.00 0.00 14.98 - 101 0 0 -
09OCT26 165.00 P 0.00 0.00 0.00 16.62 - 102 0 0 -
09OCT26 167.50 P 0.00 0.00 0.00 17.87 - 97 0 0 -
09OCT26 170.00 P 0.00 0.00 0.00 19.67 - 97 0 0 -
09OCT26 172.50 P 0.00 0.00 0.00 21.49 - 97 0 0 -
09OCT26 175.00 P 0.00 0.00 0.00 23.44 - 97 0 0 -
09OCT26 177.50 P 0.00 0.00 0.00 25.40 - 97 0 0 -
09OCT26 180.00 P 0.00 0.00 0.00 27.46 - 97 0 0 -
09OCT26 182.50 P 0.00 0.00 0.00 29.55 - 97 0 0 -
09OCT26 185.00 P 0.00 0.00 0.00 31.67 - 97 0 0 -
09OCT26 187.50 P 0.00 0.00 0.00 33.88 - 97 0 0 -
09OCT26 190.00 P 0.00 0.00 0.00 36.08 - 97 0 0 -
09OCT26 192.50 P 0.00 0.00 0.00 38.35 - 97 0 0 -
09OCT26 195.00 P 0.00 0.00 0.00 40.64 - 97 0 0 -
09OCT26 197.50 P 0.00 0.00 0.00 42.94 - 97 0 0 -
09OCT26 200.00 P 0.00 0.00 0.00 45.30 - 97 0 0 -
09OCT26 202.50 P 0.00 0.00 0.00 47.66 - 97 0 0 -
09OCT26 205.00 P 0.00 0.00 0.00 50.04 - 97 0 0 -
09OCT26 207.50 P 0.00 0.00 0.00 52.45 - 97 0 0 -
09OCT26 210.00 P 0.00 0.00 0.00 54.86 - 97 0 0 -
09OCT26 212.50 P 0.00 0.00 0.00 57.29 - 97 0 0 -
09OCT26 215.00 P 0.00 0.00 0.00 59.73 - 97 0 0 -
09OCT26 217.50 P 0.00 0.00 0.00 62.18 - 97 0 0 -
09OCT26 220.00 P 0.00 0.00 0.00 64.64 - 97 0 0 -
09OCT26 222.50 P 0.00 0.00 0.00 67.11 - 97 0 0 -
09OCT26 225.00 P 0.00 0.00 0.00 69.58 - 98 0 0 -
09OCT26 227.50 P 0.00 0.00 0.00 72.06 - 98 0 0 -
09OCT26 230.00 P 0.00 0.00 0.00 74.54 - 97 0 0 -
09OCT26 232.50 P 0.00 0.00 0.00 77.03 - 98 0 0 -
09OCT26 235.00 P 0.00 0.00 0.00 79.51 - 96 0 0 -
09OCT26 237.50 P 0.00 0.00 0.00 82.01 - 98 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 0.03 +0.02 101 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.05 +0.04 102 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.07 +0.06 102 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.10 +0.09 102 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.14 +0.13 102 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.20 +0.19 102 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.26 +0.25 102 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.35 +0.34 102 0 18 0
29OCT26 90.00 P 0.00 0.00 0.00 0.45 +0.43 102 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.56 +0.53 101 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.71 +0.67 102 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.88 +0.82 102 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 1.10 +1.02 102 0 0 0
29OCT26 102.50 P 1.60 1.60 1.60 1.35 +1.23 102 4 19 +4
29OCT26 105.00 P 1.10 1.80 1.10 1.67 +1.52 102 23 37 +22
29OCT26 107.50 P 1.59 1.59 1.59 1.98 +1.78 102 2 2 +2
29OCT26 110.00 P 1.47 2.00 1.47 2.35 +2.09 102 11 37 +1
29OCT26 112.50 P 1.69 2.00 1.69 2.79 +2.45 103 3 54 +3
29OCT26 115.00 P 2.00 3.00 2.00 3.22 +2.79 103 4 35 +4
29OCT26 117.50 P 2.05 3.00 2.05 3.77 +3.24 103 2 18 +1
29OCT26 120.00 P 2.60 4.40 2.60 4.34 +3.67 103 9 19 +9
29OCT26 122.50 P 2.96 4.96 2.96 4.92 +4.11 103 18 17 +11
29OCT26 125.00 P 3.22 5.16 3.22 5.51 +4.52 102 9 14 +5
29OCT26 127.50 P 0.00 0.00 0.00 6.35 +5.11 103 0 0 0
29OCT26 130.00 P 4.20 6.88 4.20 7.11 +5.66 103 21 25 +12
29OCT26 132.50 P 0.00 0.00 0.00 7.91 +6.15 102 0 9 0
29OCT26 135.00 P 7.41 8.30 7.41 8.80 +6.74 102 2 16 +1
29OCT26 137.50 P 0.00 0.00 0.00 9.81 +7.41 103 0 29 0
29OCT26 140.00 P 7.00 10.61 7.00 10.61 +7.79 101 13 32 +9
29OCT26 142.50 P 6.00 11.69 6.00 11.69 +8.45 101 10 12 +5
29OCT26 145.00 P 8.10 12.82 8.10 12.82 +9.11 101 23 23 +19
29OCT26 147.50 P 13.93 14.03 13.92 14.04 +9.78 102 53 55 +38
29OCT26 150.00 P 9.88 15.29 9.88 15.30 +10.48 102 59 50 +39
29OCT26 152.50 P 10.33 16.66 9.93 16.62 +11.19 102 73 48 +20
29OCT26 155.00 P 11.66 18.18 11.66 18.20 +12.07 103 163 210 +106
29OCT26 157.50 P 15.85 19.62 15.85 19.64 +12.81 103 272 270 +247
29OCT26 160.00 P 12.50 21.17 12.50 21.17 +13.58 104 146 132 +102
29OCT26 162.50 P 19.68 20.87 19.68 22.70 +14.31 104 115 124 +115
29OCT26 165.00 P 0.00 0.00 0.00 24.29 +15.03 104 0 18 0
29OCT26 167.50 P 0.00 0.00 0.00 25.94 +15.76 104 0 7 0
29OCT26 170.00 P 0.00 0.00 0.00 27.65 +16.45 104 0 43 0
29OCT26 172.50 P 0.00 0.00 0.00 29.44 +17.20 105 0 40 0
29OCT26 175.00 P 20.80 20.80 20.80 31.21 +17.99 106 3 32 0
29OCT26 177.50 P 31.70 31.70 31.70 32.88 +18.38 105 4 74 +4
29OCT26 180.00 P 0.00 0.00 0.00 34.16 +18.44 102 0 29 0
29OCT26 182.50 P 0.00 0.00 0.00 36.01 +19.16 102 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 37.86 +19.81 102 0 51 0
29OCT26 187.50 P 0.00 0.00 0.00 39.80 +20.36 101 0 11 0
29OCT26 190.00 P 0.00 0.00 0.00 41.80 +20.88 102 0 19 0
29OCT26 192.50 P 0.00 0.00 0.00 43.80 +21.09 102 0 35 0
29OCT26 195.00 P 0.00 0.00 0.00 45.80 +21.55 102 0 7 0
29OCT26 197.50 P 0.00 0.00 0.00 47.81 +21.96 101 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 50.68 +23.18 107 0 61 0
29OCT26 205.00 P 0.00 0.00 0.00 54.19 +23.27 101 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 58.48 +24.61 102 0 14 0
29OCT26 215.00 P 0.00 0.00 0.00 62.94 +25.41 101 0 17 0
29OCT26 220.00 P 0.00 0.00 0.00 67.41 +26.08 102 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 71.97 +26.67 102 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 76.60 +27.29 102 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 81.23 +27.69 101 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 85.97 +28.20 102 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 90.72 +28.56 101 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 95.48 +28.87 101 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 100.32 +29.23 101 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 105.17 +29.47 102 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 110.02 +29.70 102 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 114.92 +29.91 102 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 119.83 +30.08 102 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 124.74 +30.24 101 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 129.68 +30.37 101 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 134.63 +30.48 101 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 139.59 +30.59 102 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 144.55 +30.66 101 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 154.52 +30.81 102 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 164.50 +30.90 0 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 174.50 +30.97 0 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 184.50 +31.00 0 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 194.50 +31.00 0 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 204.50 +31.00 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 214.50 +31.00 0 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 224.50 +31.00 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 1.38 +1.09 100 0 5 0
27NOV26 87.50 P 0.00 0.00 0.00 1.62 +1.26 100 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 1.94 +1.49 100 0 19 0
27NOV26 92.50 P 0.00 0.00 0.00 2.27 +1.71 100 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 2.60 +1.94 100 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 3.04 +2.22 100 0 30 0
27NOV26 100.00 P 2.00 2.30 2.00 3.49 +2.51 100 10 20 +5
27NOV26 102.50 P 0.00 0.00 0.00 3.95 +2.81 100 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 4.49 +3.12 100 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 5.09 +3.49 100 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 5.69 +3.86 100 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 6.31 +4.17 100 0 0 0
27NOV26 115.00 P 4.44 4.44 4.44 7.07 +4.61 100 1 13 +1
27NOV26 117.50 P 0.00 0.00 0.00 7.83 +5.05 100 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 8.59 +5.43 100 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 9.39 +5.79 100 0 46 0
27NOV26 125.00 P 8.00 8.20 8.00 10.36 +6.32 100 2 17 +2
27NOV26 127.50 P 0.00 0.00 0.00 11.15 +6.67 99 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 12.25 +7.07 100 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 13.23 +7.62 100 0 10 0
27NOV26 135.00 P 0.00 0.00 0.00 14.44 +8.06 100 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 15.65 +8.67 101 0 25 0
27NOV26 140.00 P 11.37 11.37 11.37 16.74 +9.03 101 1 24 +1
27NOV26 142.50 P 0.00 0.00 0.00 17.94 +9.71 101 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 19.19 +10.22 101 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 20.49 +10.48 100 0 15 0
27NOV26 150.00 P 16.00 18.00 16.00 21.25 +10.70 98 2 16 +2
27NOV26 152.50 P 0.00 0.00 0.00 23.22 +11.50 101 0 15 0
27NOV26 155.00 P 24.01 24.01 24.01 24.65 +12.25 101 1 18 0
27NOV26 157.50 P 21.75 25.50 21.75 26.13 +12.80 101 2 34 +2
27NOV26 160.00 P 0.00 0.00 0.00 27.68 +13.42 101 0 25 0
27NOV26 162.50 P 0.00 0.00 0.00 29.09 +13.39 101 0 27 0
27NOV26 165.00 P 0.00 0.00 0.00 30.41 +13.73 100 0 14 0
27NOV26 167.50 P 0.00 0.00 0.00 32.21 +14.68 101 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 33.68 +14.91 100 0 17 0
27NOV26 172.50 P 0.00 0.00 0.00 35.62 +15.55 101 0 18 0
27NOV26 175.00 P 0.00 0.00 0.00 37.31 +16.07 101 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 39.24 +16.78 102 0 19 0
27NOV26 180.00 P 0.00 0.00 0.00 40.91 +17.03 102 0 14 0
27NOV26 182.50 P 0.00 0.00 0.00 42.75 +17.39 102 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 44.62 +17.93 102 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 46.63 +18.50 103 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 48.55 +18.94 103 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 50.41 +19.27 103 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 52.39 +19.85 103 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 54.38 +19.81 103 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 55.52 +19.25 100 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 59.59 +20.03 100 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 64.34 +21.19 103 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 68.55 +21.94 104 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 72.01 +22.86 100 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 77.24 +23.67 105 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 81.63 +24.18 105 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 86.15 +24.75 106 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 89.50 +24.98 100 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 94.01 +25.45 100 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 98.52 +25.92 100 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 103.08 +26.27 100 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 107.74 +26.64 100 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 112.41 +27.02 100 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 117.08 +27.39 100 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 121.75 +27.61 100 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 126.52 +27.89 100 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 131.30 +28.17 100 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 136.09 +28.46 100 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 140.88 +28.67 100 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 145.69 +28.83 100 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 155.42 +29.24 100 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 165.16 +29.55 100 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 174.97 +29.81 100 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 184.83 +30.09 100 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 194.70 +30.24 100 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 204.62 +30.42 100 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 214.56 +30.57 100 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 224.52 +30.68 100 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.80 +1.81 97 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.22 +2.06 97 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 3.70 +2.34 97 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 4.17 +2.57 97 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 4.65 +2.80 97 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 5.27 +3.18 97 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 5.89 +3.46 97 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.52 +3.75 97 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.15 +4.03 97 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 7.94 +4.46 97 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.74 +4.80 97 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 9.53 +5.12 97 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.33 +5.45 97 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 11.25 +5.91 97 0 12 0
30DEC26 120.00 P 10.40 11.91 10.40 11.86 +5.73 95 9 116 0
30DEC26 122.50 P 12.18 12.18 12.18 13.00 +6.24 96 1 115 +1
30DEC26 125.00 P 0.00 0.00 0.00 14.18 +7.00 97 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 15.17 +7.38 97 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 16.32 +7.84 97 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 17.31 +8.05 96 0 303 0
30DEC26 135.00 P 14.67 16.40 14.20 18.41 +8.21 96 9 709 +7
30DEC26 137.50 P 0.00 0.00 0.00 19.64 +8.83 96 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 20.93 +9.34 96 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 22.23 +9.77 96 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 23.56 +10.14 96 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 24.95 +10.56 96 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 26.36 +11.01 96 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 27.82 +11.51 97 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 29.32 +12.04 97 150 150 +135
30DEC26 157.50 P 0.00 0.00 0.00 30.85 +12.41 97 150 153 +150
30DEC26 160.00 P 27.00 27.00 27.00 32.39 +12.80 97 2 2 +2
30DEC26 162.50 P 0.00 0.00 0.00 34.22 +13.47 98 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 35.89 +13.98 98 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 37.38 +14.22 98 0 15 0
30DEC26 170.00 P 36.00 36.00 36.00 39.16 +14.68 99 1 2 +1
30DEC26 172.50 P 0.00 0.00 0.00 40.85 +15.07 99 0 3 0
30DEC26 175.00 P 0.00 0.00 0.00 42.74 +15.93 99 0 7 0
30DEC26 177.50 P 0.00 0.00 0.00 44.37 +16.18 99 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 45.45 +15.60 97 0 16 0
30DEC26 182.50 P 0.00 0.00 0.00 47.20 +16.04 97 0 70 0
30DEC26 185.00 P 0.00 0.00 0.00 48.95 +16.20 97 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 51.75 +17.61 100 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 53.65 +17.96 100 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 54.42 +17.20 97 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 57.51 +18.72 101 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 59.46 +18.70 101 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 60.16 +18.58 97 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 63.99 +19.26 97 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 67.89 +19.70 97 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 72.00 +20.34 97 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 76.11 +20.98 97 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 80.22 +21.56 97 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 84.35 +21.89 97 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 88.68 +22.42 97 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 93.02 +22.96 97 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 97.37 +23.49 97 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 101.73 +23.82 97 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 106.13 +24.13 97 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 110.66 +24.57 97 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 115.20 +25.01 97 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 119.74 +25.43 97 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 124.29 +25.66 97 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 128.84 +25.88 97 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 133.52 +26.23 97 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 138.21 +26.58 97 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 142.90 +26.92 97 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 147.59 +27.11 97 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 157.01 +27.48 97 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 166.60 +28.00 97 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 176.21 +28.37 97 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 185.84 +28.64 97 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 195.58 +29.01 97 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 205.35 +29.30 97 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 215.14 +29.50 97 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 224.96 +29.72 97 0 0 0
30MAR27 85.00 P 5.00 5.00 5.00 7.56 +3.10 96 2 2 +2
30MAR27 87.50 P 0.00 0.00 0.00 8.26 +3.27 96 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.96 +3.44 96 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.83 +3.78 96 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.70 +4.12 96 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 11.57 +4.35 96 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.45 +4.55 96 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 13.32 +4.73 96 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.34 +5.06 96 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.40 +5.44 96 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.46 +5.77 96 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.52 +5.97 96 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.58 +6.17 96 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 19.64 +6.37 96 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.85 +6.71 96 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 22.10 +7.10 96 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 23.12 +7.25 95 0 100 0
30MAR27 127.50 P 16.91 16.91 16.91 24.62 +7.71 96 3 3 +3
30MAR27 130.00 P 17.96 17.96 17.96 25.88 +7.92 96 3 3 +3
30MAR27 132.50 P 0.00 0.00 0.00 26.95 +7.94 96 0 100 0
30MAR27 135.00 P 23.08 23.08 23.08 28.40 +8.75 96 5 105 +5
30MAR27 137.50 P 0.00 0.00 0.00 29.73 +8.62 96 0 0 0
30MAR27 140.00 P 21.71 21.71 21.71 31.23 +9.52 96 2 118 +2
30MAR27 142.50 P 0.00 0.00 0.00 32.66 +9.44 96 0 71 0
30MAR27 145.00 P 23.96 23.96 23.96 34.11 +10.15 96 2 331 0
30MAR27 147.50 P 0.00 0.00 0.00 35.58 +10.27 96 0 511 0
30MAR27 150.00 P 26.94 26.94 26.94 37.09 +10.15 96 1 211 0
30MAR27 152.50 P 0.00 0.00 0.00 38.62 +10.43 96 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.18 +10.75 96 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 41.77 +11.09 96 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 42.89 +11.39 95 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 44.69 +11.86 96 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 46.52 +11.94 96 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 48.19 +12.17 96 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 49.83 +12.87 96 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 51.48 +13.20 96 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.40 +13.77 97 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 54.78 +13.66 96 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 56.54 +13.91 96 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 58.36 +14.20 96 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 60.17 +14.45 96 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 61.99 +14.60 96 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 63.81 +15.11 96 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 65.62 +15.54 96 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.44 +15.35 96 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 69.26 +15.05 96 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 71.09 +15.25 96 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 74.78 +15.67 96 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 78.71 +16.32 96 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 82.66 +16.85 96 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 86.60 +17.18 96 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 90.55 +17.51 96 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 94.51 +17.85 96 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 98.50 +18.22 96 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 102.71 +18.80 96 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 106.91 +19.26 96 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 111.12 +19.55 96 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 115.33 +19.83 96 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 119.55 +20.12 96 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 123.78 +20.42 96 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 128.06 +20.76 96 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 132.48 +21.24 96 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 136.90 +21.60 96 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 141.33 +21.84 96 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 145.76 +22.08 96 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 150.20 +22.32 96 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 154.64 +22.56 96 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 163.59 +23.10 96 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 172.79 +23.76 96 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 182.00 +24.15 96 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 191.22 +24.53 96 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 200.46 +24.91 96 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 209.86 +25.43 96 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 219.33 +25.80 96 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 228.81 +26.10 96 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.19 +3.98 96 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 13.12 +4.17 96 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.05 +4.37 96 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.99 +4.57 96 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.04 +4.88 96 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.16 +5.21 96 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.28 +5.41 96 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.40 +5.61 96 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.53 +5.83 96 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.65 +6.03 96 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.78 +6.24 96 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.05 +6.59 96 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 25.37 +6.91 96 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.69 +7.12 96 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.01 +7.34 96 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 29.32 +7.54 96 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.64 +7.75 96 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 31.96 +7.96 96 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 33.29 +8.18 96 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.74 +8.52 96 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 36.25 +8.84 96 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.76 +9.05 96 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.49 +9.48 97 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.98 +9.66 97 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.49 +9.87 97 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.02 +10.09 97 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.58 +10.35 97 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.15 +10.61 97 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 48.75 +10.90 97 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 50.36 +11.20 97 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 51.60 +10.97 96 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 53.33 +11.20 96 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 54.96 +11.33 96 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 56.85 +11.72 96 0 0 0
29JUN27 170.00 P 54.38 54.38 54.38 58.55 +11.92 96 1 2 +1
29JUN27 172.50 P 0.00 0.00 0.00 60.24 +11.99 96 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 61.94 +12.14 96 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 63.64 +12.56 96 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 65.34 +12.44 96 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 67.05 +12.59 96 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 68.87 +12.84 96 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 70.73 +13.12 96 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 72.59 +13.38 96 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 74.46 +13.60 96 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 76.32 +13.77 96 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 78.18 +13.93 96 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 80.05 +14.37 96 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 83.78 +14.73 96 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 87.51 +15.09 96 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 91.26 +15.46 96 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 95.19 +15.91 96 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 99.20 +16.22 96 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 103.22 +16.54 96 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 107.25 +16.86 96 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 111.27 +17.17 96 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 115.30 +17.49 96 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 119.34 +17.82 96 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 123.39 +18.14 96 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 127.59 +18.46 96 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 131.86 +18.73 96 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 136.13 +19.00 96 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 140.40 +19.27 96 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 144.68 +19.54 96 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 148.96 +19.81 96 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 153.24 +20.08 96 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 157.53 +20.35 96 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 161.83 +20.62 96 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 170.66 +21.07 96 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 179.62 +21.52 96 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 188.58 +21.95 96 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 197.56 +22.40 96 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 206.55 +22.83 96 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 215.60 +23.18 96 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 224.87 +23.52 96 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 234.15 +23.87 96 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.39 +4.28 97 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 17.50 +4.53 97 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 18.69 +4.74 97 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.87 +4.95 97 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.05 +5.15 97 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.23 +5.36 97 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.42 +5.57 97 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.60 +5.77 97 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.83 +6.01 97 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 27.21 +6.22 97 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.58 +6.42 97 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 29.96 +6.64 97 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.34 +6.85 97 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 32.72 +7.06 97 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 34.10 +7.27 97 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 35.48 +7.48 97 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 36.86 +7.68 97 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 38.28 +7.88 97 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 39.84 +8.07 97 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 41.41 +8.28 97 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 42.97 +8.48 97 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 44.54 +8.69 97 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 45.57 +8.35 96 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 47.75 +9.17 97 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 48.52 +8.57 96 0 0 0
29SEP27 147.50 P 49.00 49.00 49.00 50.96 +9.65 98 1 1 +1
29SEP27 150.00 P 0.00 0.00 0.00 52.57 +9.89 98 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 54.20 +10.14 98 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 55.84 +10.30 98 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 57.49 +10.40 98 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 59.21 +10.56 98 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 60.95 +10.75 98 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 62.69 +10.94 98 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 64.28 +10.97 97 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.03 +11.17 97 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 67.78 +10.84 97 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 69.52 +10.99 97 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 71.27 +11.19 97 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 73.02 +11.33 97 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 74.78 +11.48 97 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 76.53 +11.93 97 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 78.29 +12.05 97 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 80.15 +11.91 97 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 82.05 +12.53 97 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 83.96 +12.68 97 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 85.86 +12.91 97 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 87.77 +13.20 97 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 91.58 +13.55 97 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 95.39 +13.88 97 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 99.21 +14.23 97 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 103.04 +14.57 97 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 106.87 +14.89 97 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 110.76 +15.00 97 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 114.85 +15.30 97 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 118.94 +15.60 97 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 123.03 +15.90 97 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 127.12 +16.19 97 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 131.22 +16.49 97 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 135.32 +16.79 97 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 139.43 +17.09 97 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 143.54 +17.38 97 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 147.66 +17.52 97 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 151.84 +17.63 97 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 156.16 +17.88 97 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 160.48 +18.13 97 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 164.81 +18.38 97 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 169.14 +18.63 97 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 177.81 +19.13 97 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 186.49 +19.62 97 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 195.19 +20.07 97 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 203.95 +20.21 97 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 212.98 +20.61 97 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 222.02 +21.02 97 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 231.07 +21.42 97 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 240.13 +21.81 97 0 0 0
TOTAL PUT 1,857 11,669 +1,305
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$ 11.680
29SEP26 6.75 C 0.00 0.00 0.00 4.93 +0.10 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.68 +0.10 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.43 +0.10 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.18 +0.10 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.93 +0.10 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.43 +0.10 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.18 +0.10 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.93 +0.10 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.68 +0.10 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.43 +0.10 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.18 +0.10 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.93 +0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.68 +0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.18 +0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.68 +0.08 0 0 0 0
29SEP26 11.50 C 0.25 0.25 0.16 0.22 +0.02 43 54 31 +26
29SEP26 12.00 C 0.03 0.03 0.03 0.02 -0.01 46 3 8 -1
29SEP26 12.50 C 0.01 0.01 0.01 0.01 0.00 78 1 74 -1
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,267 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 144 0 292 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 173 0 412 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 200 0 155 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 226 0 398 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 251 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 275 0 234 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 297 0 653 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 318 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 339 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 359 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 378 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 397 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 414 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 432 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 464 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 495 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 525 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 3.70 +0.10 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.45 +0.10 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.20 +0.10 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.95 +0.08 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.71 +0.09 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.46 +0.07 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.72 +0.06 30 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.29 +0.05 35 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.93 +0.06 37 0 0 0
29OCT26 11.50 C 0.61 0.61 0.56 0.60 +0.03 36 12 13 +12
29OCT26 12.00 C 0.38 0.39 0.35 0.37 +0.01 36 27 138 +16
29OCT26 12.50 C 0.19 0.19 0.19 0.22 0.00 37 35 86 -16
29OCT26 13.00 C 0.12 0.12 0.12 0.12 0.00 37 2 232 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 0.00 38 0 289 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 99 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 0.00 40 0 110 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.49 +0.02 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.27 +0.03 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.06 +0.03 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.85 +0.04 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.46 +0.03 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.13 +0.03 38 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.84 +0.02 38 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.61 +0.01 38 0 64 0
27NOV26 12.50 C 0.00 0.00 0.00 0.44 0.00 38 0 13 0
27NOV26 13.00 C 0.00 0.00 0.00 0.31 0.00 39 0 51 0
27NOV26 13.50 C 0.23 0.23 0.23 0.21 -0.01 39 20 162 +20
27NOV26 14.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 90 0
27NOV26 14.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 0.00 39 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 0.00 40 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 96 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 4.45 +0.03 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.23 +0.05 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.98 +0.04 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.73 +0.03 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.49 +0.03 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.26 +0.03 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.03 +0.03 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.82 +0.04 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.59 +0.02 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.39 +0.03 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.18 +0.02 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.98 +0.04 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.63 +0.04 38 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.30 +0.03 38 0 300 0
30DEC26 11.50 C 1.03 1.03 1.03 1.03 +0.02 38 15 403 0
30DEC26 12.00 C 0.00 0.00 0.00 0.80 +0.02 38 0 3,362 0
30DEC26 12.50 C 0.00 0.00 0.00 0.62 +0.01 38 0 115 0
30DEC26 13.00 C 0.00 0.00 0.00 0.47 0.00 38 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 0.00 39 0 68 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 +0.01 39 0 149 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 +0.01 39 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 0.00 39 0 122 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 0.00 39 0 259 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 0.00 39 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 0.00 39 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 40 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 40 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 44 0 65 0
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 3.89 +0.03 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.67 +0.03 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.45 +0.02 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.25 +0.03 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.05 +0.04 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.85 +0.03 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.66 +0.03 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.47 +0.02 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.30 +0.02 38 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.98 +0.02 38 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.70 +0.06 38 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 1.44 +0.03 38 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.22 +0.04 38 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 1.04 +0.03 39 0 214 0
30MAR27 13.00 C 0.00 0.00 0.00 0.88 +0.02 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.74 +0.03 39 0 48 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 +0.02 39 0 54 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 +0.03 39 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 +0.02 39 0 152 0
30MAR27 15.50 C 0.00 0.00 0.00 0.34 +0.01 39 0 7 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 +0.01 39 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.23 +0.01 39 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 +0.01 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 0.00 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 0.00 39 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 4.05 +0.09 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.86 +0.04 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.66 +0.04 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.46 +0.04 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.28 +0.06 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.09 +0.05 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.92 +0.05 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.73 +0.03 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.56 +0.02 38 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.27 +0.04 38 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 1.98 +0.01 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.75 +0.02 38 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.53 +0.03 38 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.36 +0.03 39 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.19 +0.06 39 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.02 +0.03 39 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.90 +0.02 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.79 +0.03 39 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.69 +0.03 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.60 +0.03 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.52 +0.03 40 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.44 +0.02 39 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.38 +0.02 39 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.33 +0.02 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.28 +0.02 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.21 +0.02 39 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 4 0
29SEP27 8.50 C 0.00 0.00 0.00 3.66 - 40 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 3.46 +0.04 40 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.28 +0.06 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.09 +0.05 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.92 +0.05 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.75 +0.05 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.60 +0.06 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.38 +0.06 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.10 +0.05 41 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.86 +0.04 40 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 1.64 +0.03 40 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 1.45 +0.04 40 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.27 +0.02 40 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.12 +0.02 40 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.98 +0.02 40 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 0.86 +0.01 40 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.75 +0.01 40 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.66 +0.01 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.58 +0.01 39 0 16 0
29SEP27 16.50 C 0.00 0.00 0.00 0.51 +0.01 40 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.45 +0.01 40 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.39 +0.01 39 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.34 0.00 39 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.30 0.00 39 0 2 0
TOTAL CALL 169 16,194 +56
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 474 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 445 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 417 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 390 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 364 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 339 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 314 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 290 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 267 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 245 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 223 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 200 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 178 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 156 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 216 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 191 0
29SEP26 11.50 P 0.07 0.09 0.07 0.05 -0.07 49 2 411 -2
29SEP26 12.00 P 0.40 0.40 0.40 0.34 -0.11 47 14 421 -1
29SEP26 12.50 P 0.00 0.00 0.00 0.84 -0.08 92 0 465 -21
29SEP26 13.00 P 1.30 1.30 1.30 1.36 -0.06 152 2 496 -196
29SEP26 13.50 P 0.00 0.00 0.00 1.87 -0.05 201 0 15 0
29SEP26 14.00 P 0.00 0.00 0.00 2.36 -0.06 225 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.87 -0.05 270 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.38 -0.04 314 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.88 -0.04 345 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.39 -0.03 386 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.87 -0.05 387 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.37 -0.05 413 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.89 -0.03 467 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.39 -0.03 491 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.89 -0.03 515 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.39 -0.03 537 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.89 -0.03 560 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.36 -0.06 528 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.39 -0.03 624 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.39 -0.03 660 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.39 -0.03 695 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 40 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 66 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 46 0
29OCT26 10.50 P 0.13 0.13 0.13 0.11 -0.02 38 13 89 +10
29OCT26 11.00 P 0.22 0.23 0.22 0.23 -0.04 38 6 310 +6
29OCT26 11.50 P 0.42 0.42 0.42 0.42 -0.05 38 12 221 +2
29OCT26 12.00 P 0.00 0.00 0.00 0.70 -0.07 39 1 396 0
29OCT26 12.50 P 0.00 0.00 0.00 1.05 -0.08 40 0 262 0
29OCT26 13.00 P 0.00 0.00 0.00 1.46 -0.05 42 0 132 0
29OCT26 13.50 P 0.00 0.00 0.00 1.92 -0.04 46 0 108 0
29OCT26 14.00 P 0.00 0.00 0.00 2.40 -0.05 50 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 2.88 -0.05 54 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 3.38 -0.04 60 0 263 0
29OCT26 15.50 P 0.00 0.00 0.00 3.88 -0.04 66 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.39 -0.03 73 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.87 -0.05 75 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.37 -0.05 80 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.89 -0.03 89 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.39 -0.03 94 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.89 -0.03 98 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.05 -0.02 39 0 1 0
27NOV26 9.50 P 0.00 0.00 0.00 0.07 -0.03 38 0 16 0
27NOV26 9.75 P 0.00 0.00 0.00 0.10 -0.03 38 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.14 -0.04 39 0 8 0
27NOV26 10.50 P 0.27 0.27 0.27 0.25 -0.06 39 20 196 +20
27NOV26 11.00 P 0.00 0.00 0.00 0.41 -0.06 39 0 57 0
27NOV26 11.50 P 0.00 0.00 0.00 0.64 -0.06 40 0 101 0
27NOV26 12.00 P 0.00 0.00 0.00 0.91 -0.06 40 0 138 0
27NOV26 12.50 P 0.00 0.00 0.00 1.24 -0.08 40 0 132 0
27NOV26 13.00 P 0.00 0.00 0.00 1.62 -0.05 42 0 232 0
27NOV26 13.50 P 0.00 0.00 0.00 2.03 -0.07 43 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.48 -0.06 45 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 2.95 -0.05 48 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.43 -0.03 51 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.90 -0.04 52 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 4.40 -0.03 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.87 -0.05 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.37 -0.05 60 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.89 -0.03 66 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.39 -0.03 70 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.89 -0.03 73 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.03 39 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.02 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 -0.03 39 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.04 39 0 115 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 -0.03 39 0 239 0
30DEC26 11.00 P 0.56 0.56 0.56 0.58 -0.04 39 1 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.80 -0.05 39 0 474 0
30DEC26 12.00 P 0.00 0.00 0.00 1.07 -0.05 39 0 3,433 0
30DEC26 12.50 P 0.00 0.00 0.00 1.39 -0.07 40 0 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.76 -0.04 41 0 105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.16 -0.05 42 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.58 -0.04 43 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 3.02 -0.05 44 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 3.48 -0.04 46 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 3.95 -0.04 48 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.42 -0.04 49 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.90 -0.03 50 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.39 -0.04 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.89 -0.03 55 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.39 -0.03 58 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.89 -0.03 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.39 -0.03 64 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.89 -0.03 66 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.36 -0.06 65 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.39 -0.03 74 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.39 -0.03 78 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.39 -0.03 83 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 -0.01 39 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 -0.01 39 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 -0.01 39 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 -0.02 39 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 -0.01 39 0 39 0
30MAR27 9.75 P 0.00 0.00 0.00 0.43 -0.02 39 0 33 0
30MAR27 10.00 P 0.00 0.00 0.00 0.50 -0.02 39 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.66 -0.03 38 0 51 0
30MAR27 11.00 P 0.00 0.00 0.00 0.88 -0.02 39 0 66 0
30MAR27 11.50 P 0.00 0.00 0.00 1.11 -0.06 39 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 1.40 -0.05 39 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.69 -0.07 39 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 2.05 -0.04 40 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.42 -0.05 40 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.82 -0.04 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.23 -0.05 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.66 -0.04 43 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 4.10 -0.04 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.54 -0.05 44 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 4.99 -0.05 44 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.47 -0.03 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.93 -0.04 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.39 -0.05 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.89 -0.04 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.39 -0.04 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.89 -0.04 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.36 -0.06 50 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.39 -0.03 57 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.39 -0.03 60 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 11.39 -0.03 63 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.20 -0.01 39 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.24 -0.01 39 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.29 -0.01 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.35 -0.01 40 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.41 +0.01 39 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.48 -0.01 39 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.55 -0.02 39 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.64 -0.02 40 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.73 0.00 40 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.91 -0.04 39 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.14 -0.02 39 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.39 -0.02 39 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.68 -0.02 40 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.98 -0.03 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.31 -0.05 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.68 -0.04 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.05 -0.05 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.45 -0.04 42 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.85 -0.05 42 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.26 -0.06 42 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.69 -0.06 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.13 -0.05 43 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.58 -0.05 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.04 -0.05 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.50 -0.06 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.98 -0.04 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.46 -0.03 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.89 -0.09 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.36 -0.06 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.39 -0.05 49 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.52 - 39 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 0.58 -0.03 39 0 11 0
29SEP27 9.00 P 0.00 0.00 0.00 0.66 -0.04 38 0 44 0
29SEP27 9.25 P 0.00 0.00 0.00 0.75 -0.03 39 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.84 -0.04 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.94 -0.05 38 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 1.05 -0.04 38 0 35 0
29SEP27 10.50 P 0.00 0.00 0.00 1.28 -0.05 38 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.52 -0.06 38 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.80 -0.06 38 0 4 0
29SEP27 12.00 P 0.00 0.00 0.00 2.09 -0.07 38 0 22 0
29SEP27 12.50 P 0.00 0.00 0.00 2.41 -0.07 37 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.73 -0.08 37 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 3.08 -0.08 37 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.44 -0.08 36 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.82 -0.08 36 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.20 -0.08 36 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.60 -0.08 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.00 -0.08 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.41 -0.09 34 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 6.01 -0.09 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.45 -0.09 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.90 -0.09 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.35 -0.09 39 0 0 0
TOTAL PUT 71 14,977 -182
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$ 9.670
29SEP26 6.75 C 0.00 0.00 0.00 2.92 +0.13 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.67 +0.13 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.42 +0.13 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.17 +0.13 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.92 +0.13 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.67 +0.13 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.42 +0.13 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.17 +0.13 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.92 +0.13 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.67 +0.12 0 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 +0.10 58 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 +0.04 51 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 491 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 135 0 367 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 172 0 311 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 206 0 393 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 238 0 539 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 268 0 716 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 296 0 132 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 323 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 348 0 117 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 373 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 396 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 418 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 440 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 460 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 480 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 499 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 517 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 535 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 552 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 569 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 601 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 631 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 660 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 687 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 713 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 737 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 761 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 783 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 805 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.94 +0.13 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.69 +0.13 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.44 +0.13 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.20 +0.13 45 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.96 +0.12 44 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.72 +0.11 42 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.50 +0.11 44 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.28 +0.09 43 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.08 +0.08 43 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.90 +0.08 43 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.71 +0.06 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.57 +0.03 41 0 103 0
29OCT26 9.75 C 0.00 0.00 0.00 0.46 +0.03 43 0 204 0
29OCT26 10.00 C 0.00 0.00 0.00 0.37 +0.03 44 0 60 0
29OCT26 10.50 C 0.25 0.25 0.25 0.21 +0.01 44 1 135 +1
29OCT26 11.00 C 0.17 0.17 0.17 0.12 +0.01 44 20 56 +20
29OCT26 11.50 C 0.00 0.00 0.00 0.06 0.00 44 0 194 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 0.00 44 0 203 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 0.00 47 0 933 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 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
27NOV26 7.25 C 0.00 0.00 0.00 2.49 - 44 0 0 -
27NOV26 7.50 C 0.00 0.00 0.00 2.26 +0.12 44 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.03 +0.11 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.82 +0.11 44 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.61 +0.09 43 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.42 +0.09 43 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.24 +0.08 43 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.08 +0.07 44 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.96 +0.07 46 0 13 0
27NOV26 9.50 C 0.00 0.00 0.00 0.78 +0.03 43 0 35 0
27NOV26 9.75 C 0.00 0.00 0.00 0.66 +0.03 43 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.56 +0.02 43 0 48 0
27NOV26 10.50 C 0.00 0.00 0.00 0.40 +0.02 44 0 51 0
27NOV26 11.00 C 0.00 0.00 0.00 0.27 +0.02 44 0 173 0
27NOV26 11.50 C 0.00 0.00 0.00 0.18 +0.01 44 0 27 0
27NOV26 12.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 112 0
27NOV26 12.50 C 0.00 0.00 0.00 0.07 0.00 44 0 101 0
27NOV26 13.00 C 0.00 0.00 0.00 0.05 0.00 45 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.03 0.00 45 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 0.00 45 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.01 +0.13 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.78 +0.13 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.55 +0.12 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.33 +0.11 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.13 +0.11 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.93 +0.11 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.74 +0.10 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.56 +0.09 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.39 +0.08 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.24 +0.08 43 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 1.09 +0.03 43 0 15 0
30DEC26 9.50 C 0.00 0.00 0.00 0.96 +0.04 43 0 44 0
30DEC26 9.75 C 0.00 0.00 0.00 0.83 +0.04 42 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.74 +0.04 43 0 88 0
30DEC26 10.50 C 0.59 0.59 0.59 0.57 +0.04 44 10 141 +10
30DEC26 11.00 C 0.00 0.00 0.00 0.42 +0.03 44 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.31 +0.02 44 0 224 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 +0.01 43 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 +0.01 44 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 0.00 43 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 0.00 43 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 42 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 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 65 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 3.15 +0.12 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.94 +0.11 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.74 +0.11 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.55 +0.11 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.36 +0.10 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.19 +0.10 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.02 +0.09 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.86 +0.09 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.71 +0.08 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.57 +0.08 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.44 +0.08 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.31 +0.07 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.20 +0.07 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.09 +0.06 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.91 +0.04 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.75 +0.04 43 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.63 +0.04 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.51 +0.03 43 0 1 0
30MAR27 12.50 C 0.46 0.46 0.46 0.39 0.00 42 15 15 +15
30MAR27 13.00 C 0.00 0.00 0.00 0.33 +0.02 43 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 +0.01 43 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 0.00 42 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.31 +0.12 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.12 +0.12 43 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.93 +0.11 43 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.75 +0.10 42 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.58 +0.10 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.42 +0.09 43 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.27 +0.10 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.12 +0.09 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.98 +0.08 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.85 +0.08 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.72 +0.07 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.60 +0.07 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.49 +0.07 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.39 +0.07 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.20 +0.06 43 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.03 +0.05 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.89 +0.05 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.76 +0.04 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.65 +0.04 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.56 +0.04 43 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.47 +0.02 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.40 +0.02 42 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.34 +0.02 42 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.25 +0.02 43 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.11 - 43 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 2.94 +0.10 43 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.78 +0.10 43 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.63 +0.10 43 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.48 +0.09 43 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.34 +0.08 42 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.21 +0.08 43 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.09 +0.09 43 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.96 +0.07 42 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.85 +0.07 43 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.74 +0.07 43 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.64 +0.07 43 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.45 +0.06 43 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.28 +0.06 43 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.13 +0.05 43 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.00 +0.05 43 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.88 +0.04 43 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.77 +0.03 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.68 +0.03 43 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.60 +0.03 43 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.53 +0.03 43 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.47 +0.03 43 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.41 +0.02 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.36 +0.02 43 0 0 0
TOTAL CALL 46 12,744 +46
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 139 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 72 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 90 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.04 59 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.09 57 0 137 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.13 57 0 360 0
29SEP26 10.00 P 0.00 0.00 0.00 0.35 -0.14 58 0 113 0
29SEP26 10.50 P 0.00 0.00 0.00 0.83 -0.14 0 0 170 0
29SEP26 11.00 P 0.00 0.00 0.00 1.33 -0.14 0 0 302 -10
29SEP26 11.50 P 0.00 0.00 0.00 1.83 -0.14 0 0 1,063 -40
29SEP26 12.00 P 2.35 2.35 2.31 2.33 -0.14 0 13 331 -13
29SEP26 12.50 P 0.00 0.00 0.00 2.83 -0.14 0 0 0 -23
29SEP26 13.00 P 0.00 0.00 0.00 3.33 -0.14 0 0 0 -3
29SEP26 13.50 P 0.00 0.00 0.00 3.83 -0.14 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.33 -0.14 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.83 -0.14 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.33 -0.14 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.83 -0.14 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.33 -0.14 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.83 -0.14 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.33 -0.14 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.83 -0.14 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.33 -0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.83 -0.14 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.33 -0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.83 -0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.33 -0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.33 -0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.33 -0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.33 -0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.33 -0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.33 -0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.33 -0.14 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.33 -0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.33 -0.14 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.33 -0.14 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 -0.03 44 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.09 -0.04 43 0 130 0
29OCT26 8.75 P 0.00 0.00 0.00 0.14 -0.04 43 0 17 0
29OCT26 9.00 P 0.00 0.00 0.00 0.20 -0.06 43 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.28 -0.08 42 0 122 0
29OCT26 9.50 P 0.00 0.00 0.00 0.39 -0.09 43 0 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.53 -0.10 44 0 130 0
29OCT26 10.00 P 0.00 0.00 0.00 0.69 -0.11 45 0 51 0
29OCT26 10.50 P 0.00 0.00 0.00 1.02 -0.11 44 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.42 -0.13 43 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 1.87 -0.13 44 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.34 -0.14 43 0 60 0
29OCT26 12.50 P 0.00 0.00 0.00 2.83 -0.14 0 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.33 -0.14 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.83 -0.14 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.33 -0.14 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.83 -0.14 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.33 -0.14 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.83 -0.14 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.33 -0.14 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.83 -0.14 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.33 -0.14 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 - 43 0 0 -
27NOV26 7.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.07 -0.03 43 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.10 -0.03 42 0 12 0
27NOV26 8.25 P 0.00 0.00 0.00 0.15 -0.03 43 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.21 -0.05 43 0 80 0
27NOV26 8.75 P 0.00 0.00 0.00 0.27 -0.06 43 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.36 -0.06 43 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.45 -0.08 42 0 26 0
27NOV26 9.50 P 0.00 0.00 0.00 0.56 -0.10 42 0 13 0
27NOV26 9.75 P 0.00 0.00 0.00 0.72 -0.09 44 0 21 0
27NOV26 10.00 P 0.00 0.00 0.00 0.87 -0.10 45 0 31 0
27NOV26 10.50 P 0.00 0.00 0.00 1.18 -0.11 44 0 178 0
27NOV26 11.00 P 0.00 0.00 0.00 1.55 -0.12 43 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 1.96 -0.12 43 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.40 -0.13 43 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 2.86 -0.14 43 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.34 -0.14 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.83 -0.14 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.33 -0.14 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.83 -0.14 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.33 -0.14 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.83 -0.14 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.33 -0.14 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.83 -0.14 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.33 -0.14 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.02 44 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 -0.04 43 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 -0.05 43 0 4 0
30DEC26 8.75 P 0.41 0.41 0.40 0.40 -0.05 43 45 100 +45
30DEC26 9.00 P 0.00 0.00 0.00 0.50 -0.06 43 0 62 0
30DEC26 9.25 P 0.00 0.00 0.00 0.60 -0.07 43 0 146 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 -0.08 42 0 306 0
30DEC26 9.75 P 0.00 0.00 0.00 0.87 -0.09 44 0 75 0
30DEC26 10.00 P 0.98 0.98 0.98 1.02 -0.09 44 15 195 +15
30DEC26 10.50 P 0.00 0.00 0.00 1.31 -0.10 43 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.67 -0.11 43 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 2.06 -0.12 43 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 -0.12 43 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.92 -0.13 43 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.38 -0.13 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.86 -0.13 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.34 -0.13 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.83 -0.14 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.33 -0.14 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.83 -0.14 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.33 -0.14 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.83 -0.14 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.33 -0.14 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.83 -0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.33 -0.14 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.83 -0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.33 -0.14 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.83 -0.14 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.33 -0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.33 -0.14 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.33 -0.14 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.33 -0.14 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.33 -0.14 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.33 -0.14 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.13 -0.02 43 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.33 -0.03 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.41 -0.04 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.49 -0.04 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.57 -0.05 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.67 -0.06 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.78 -0.02 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.90 -0.07 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.02 -0.07 43 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.15 -0.08 43 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.30 -0.07 43 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.60 -0.08 43 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.94 -0.09 43 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.30 -0.10 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.69 -0.10 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.10 -0.11 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.52 -0.12 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.97 -0.11 43 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.42 -0.12 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.89 -0.12 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.36 -0.13 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.84 -0.13 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.33 -0.14 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.83 -0.14 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.33 -0.14 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.83 -0.14 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.33 -0.14 0 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 8.83 -0.14 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.33 -0.14 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.83 -0.14 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.33 -0.14 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.24 -0.02 43 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.42 -0.02 43 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 0.49 -0.04 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.58 -0.04 43 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.67 -0.04 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.77 -0.05 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.88 -0.04 43 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.99 -0.05 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.11 -0.06 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.24 -0.06 43 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.38 -0.06 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.52 -0.07 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.82 -0.08 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.16 -0.08 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.51 -0.09 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.88 -0.09 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.27 -0.10 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.67 -0.11 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.10 -0.11 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.53 -0.12 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.98 -0.12 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.43 -0.12 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.90 -0.12 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.37 -0.13 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.85 -0.13 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.34 -0.13 43 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.48 - 43 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 0.55 -0.02 42 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.64 -0.04 42 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.73 -0.04 43 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.83 -0.05 43 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.94 -0.04 43 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 1.05 -0.04 43 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.17 -0.05 43 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.30 -0.05 43 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.43 -0.05 43 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.56 -0.07 43 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.71 -0.06 43 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.01 -0.07 43 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.34 -0.08 43 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.68 -0.09 43 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.05 -0.09 43 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.42 -0.10 43 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.82 -0.10 43 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.23 -0.10 43 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.65 -0.11 43 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.08 -0.11 43 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.52 -0.12 43 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.98 -0.11 43 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.43 -0.12 42 0 0 0
TOTAL PUT 73 6,555 -29
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$ 138.900
29SEP26 65.00 C 0.00 0.00 0.00 73.91 -4.21 457 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 71.41 -4.21 434 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 68.91 -4.21 411 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.41 -4.21 390 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.91 -4.21 369 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.41 -4.22 349 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.91 -4.22 329 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.41 -4.22 310 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.91 -4.22 292 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.41 -4.22 274 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 48.91 -4.22 257 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 46.41 -4.22 240 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 43.91 -4.22 223 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 41.41 -4.22 207 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 38.91 -4.22 192 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 36.41 -4.22 177 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 33.91 -4.22 162 0 134 -3
29SEP26 107.50 C 0.00 0.00 0.00 31.41 -4.23 147 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 28.91 -4.23 133 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 26.41 -4.23 118 0 60 -15
29SEP26 115.00 C 0.00 0.00 0.00 23.91 -4.23 104 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 21.41 -4.23 89 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 18.91 -4.23 72 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 16.41 -4.23 0 0 37 0
29SEP26 125.00 C 12.90 12.90 12.90 13.91 -4.24 0 1 278 0
29SEP26 127.50 C 0.00 0.00 0.00 11.42 -4.26 65 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 8.97 -4.26 68 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 6.63 -4.23 68 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 4.52 -4.10 69 0 78 0
29SEP26 137.50 C 2.00 2.00 2.00 2.69 -3.88 65 15 63 +8
29SEP26 140.00 C 1.61 1.87 1.01 1.47 -3.32 67 46 198 +9
29SEP26 142.50 C 0.96 0.96 0.79 0.70 -2.51 68 45 36 +9
29SEP26 145.00 C 0.48 0.48 0.48 0.30 -1.80 69 9 68 +7
29SEP26 147.50 C 0.30 0.30 0.30 0.11 -1.19 69 1 405 -1
29SEP26 150.00 C 0.00 0.00 0.00 0.04 -0.76 71 0 1,211 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.41 70 0 192 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 -0.21 81 0 153 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 -0.10 91 0 63 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 -0.04 101 0 245 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 -0.01 111 0 356 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 121 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 130 0 1,200 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,147 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 149 0 433 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,146 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 166 0 758 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 175 0 245 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 183 0 231 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 191 0 397 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 199 0 107 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 207 0 949 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 215 0 39 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 222 0 118 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 230 0 103 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 237 0 246 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 251 0 234 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 265 0 66 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 279 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 292 0 243 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 305 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 317 0 228 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 329 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 341 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 352 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 363 0 152 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 374 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 385 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 396 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 406 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 416 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 426 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 435 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 445 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 454 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 463 0 183 0
02OCT26 122.00 C 0.00 0.00 0.00 17.00 -4.23 60 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 16.02 -4.24 59 0 0 0
02OCT26 124.00 C 0.00 0.00 0.00 15.05 -4.23 59 0 0 0
02OCT26 125.00 C 0.00 0.00 0.00 14.10 -4.22 60 0 0 0
02OCT26 126.00 C 0.00 0.00 0.00 13.15 -4.21 59 0 0 0
02OCT26 127.00 C 0.00 0.00 0.00 12.23 -4.19 60 0 0 0
02OCT26 128.00 C 0.00 0.00 0.00 11.32 -4.17 60 0 0 0
02OCT26 129.00 C 0.00 0.00 0.00 10.43 -4.14 59 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 9.57 -4.10 60 0 0 0
02OCT26 131.00 C 0.00 0.00 0.00 8.73 -4.06 59 0 0 0
02OCT26 132.00 C 0.00 0.00 0.00 7.93 -4.00 59 0 0 0
02OCT26 133.00 C 0.00 0.00 0.00 7.17 -3.92 59 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 6.44 -3.84 59 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 5.58 -3.91 56 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 4.96 -3.78 57 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 4.38 -3.64 57 0 0 0
02OCT26 138.00 C 3.57 3.57 3.18 3.84 -3.49 57 32 17 +17
02OCT26 139.00 C 3.45 3.45 3.05 3.35 -3.12 58 38 38 +38
02OCT26 140.00 C 2.72 2.72 2.50 2.90 -3.00 58 15 16 +15
02OCT26 141.00 C 0.00 0.00 0.00 2.49 -2.90 58 0 0 0
02OCT26 142.00 C 2.27 2.27 1.70 2.13 -2.70 58 22 17 +17
02OCT26 143.00 C 1.72 1.72 1.72 1.81 -2.48 58 5 5 +5
02OCT26 144.00 C 2.00 2.00 1.69 1.52 -2.32 58 16 60 +4
02OCT26 145.00 C 1.27 1.40 1.14 1.28 -2.12 59 8 6 +5
02OCT26 146.00 C 1.15 1.22 1.08 1.06 -1.95 59 8 12 +5
02OCT26 147.00 C 0.93 0.93 0.93 0.88 -1.77 59 5 21 +5
02OCT26 148.00 C 0.75 0.75 0.66 0.72 -1.61 59 14 37 0
02OCT26 149.00 C 0.76 0.76 0.76 0.58 -1.46 59 1 34 -1
02OCT26 150.00 C 0.65 0.65 0.65 0.47 -1.30 59 2 47 0
02OCT26 152.50 C 0.40 0.40 0.33 0.27 -1.03 59 168 183 +163
02OCT26 155.00 C 0.00 0.00 0.00 0.16 -0.72 60 0 60 0
02OCT26 157.50 C 0.00 0.00 0.00 0.08 -0.50 60 0 31 0
02OCT26 160.00 C 0.16 0.16 0.16 0.04 -0.33 59 4 15 -3
02OCT26 162.50 C 0.00 0.00 0.00 0.02 -0.21 60 0 0 0
02OCT26 165.00 C 0.10 0.10 0.10 0.01 -0.13 60 5 5 -1
02OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.08 65 0 18 0
02OCT26 170.00 C 0.00 0.00 0.00 0.01 -0.04 69 0 2 0
02OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.02 74 0 6 0
02OCT26 175.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 37 0
02OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 83 0 37 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 16.85 - 60 0 0 -
09OCT26 124.00 C 0.00 0.00 0.00 15.99 - 60 0 0 -
09OCT26 125.00 C 0.00 0.00 0.00 15.15 - 60 0 0 -
09OCT26 126.00 C 0.00 0.00 0.00 14.33 - 60 0 0 -
09OCT26 127.00 C 0.00 0.00 0.00 13.54 - 60 0 0 -
09OCT26 128.00 C 0.00 0.00 0.00 12.76 - 60 0 0 -
09OCT26 129.00 C 0.00 0.00 0.00 12.00 - 60 0 0 -
09OCT26 130.00 C 0.00 0.00 0.00 11.27 - 60 0 0 -
09OCT26 131.00 C 0.00 0.00 0.00 10.56 - 60 0 0 -
09OCT26 132.00 C 0.00 0.00 0.00 9.88 - 60 0 0 -
09OCT26 133.00 C 0.00 0.00 0.00 9.23 - 60 0 0 -
09OCT26 134.00 C 0.00 0.00 0.00 8.60 - 60 0 0 -
09OCT26 135.00 C 0.00 0.00 0.00 7.75 - 58 0 0 -
09OCT26 136.00 C 6.42 6.42 6.42 7.20 - 58 14 14 -
09OCT26 137.00 C 0.00 0.00 0.00 6.67 - 58 0 0 -
09OCT26 138.00 C 0.00 0.00 0.00 6.16 - 58 0 0 -
09OCT26 139.00 C 0.00 0.00 0.00 5.68 - 58 0 0 -
09OCT26 140.00 C 4.78 5.25 4.20 5.23 - 59 15 15 -
09OCT26 141.00 C 0.00 0.00 0.00 4.81 - 59 0 0 -
09OCT26 142.00 C 3.74 3.74 3.74 4.40 - 59 12 12 -
09OCT26 143.00 C 3.52 3.80 3.52 4.03 - 59 13 12 -
09OCT26 144.00 C 0.00 0.00 0.00 3.68 - 59 0 0 -
09OCT26 145.00 C 2.94 2.94 2.94 3.35 - 59 15 15 -
09OCT26 146.00 C 2.77 2.90 2.65 3.05 - 59 38 37 -
09OCT26 147.00 C 0.00 0.00 0.00 2.76 - 59 0 0 -
09OCT26 148.00 C 0.00 0.00 0.00 2.50 - 59 0 0 -
09OCT26 149.00 C 0.00 0.00 0.00 2.26 - 59 0 0 -
09OCT26 150.00 C 2.06 2.06 2.06 2.04 - 59 1 1 -
09OCT26 152.50 C 1.45 1.45 1.45 1.56 - 60 2 2 -
09OCT26 155.00 C 0.00 0.00 0.00 1.18 - 60 0 0 -
09OCT26 157.50 C 0.00 0.00 0.00 0.88 - 60 0 0 -
09OCT26 160.00 C 0.00 0.00 0.00 0.65 - 60 0 0 -
09OCT26 162.50 C 0.00 0.00 0.00 0.47 - 60 0 0 -
09OCT26 165.00 C 0.00 0.00 0.00 0.36 - 61 0 0 -
09OCT26 167.50 C 0.00 0.00 0.00 0.26 - 61 0 0 -
09OCT26 170.00 C 0.00 0.00 0.00 0.18 - 61 0 0 -
09OCT26 172.50 C 0.00 0.00 0.00 0.13 - 61 0 0 -
09OCT26 175.00 C 0.00 0.00 0.00 0.09 - 61 0 0 -
09OCT26 177.50 C 0.00 0.00 0.00 0.06 - 61 0 0 -
09OCT26 180.00 C 0.00 0.00 0.00 0.04 - 60 0 0 -
09OCT26 182.50 C 0.00 0.00 0.00 0.03 - 61 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 74.07 -4.21 80 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 71.57 -4.22 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 69.08 -4.22 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 66.59 -4.21 70 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 64.09 -4.22 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 61.60 -4.22 58 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 59.11 -4.22 61 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 56.62 -4.22 60 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 54.13 -4.22 59 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 51.64 -4.22 57 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 49.16 -4.22 58 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 46.69 -4.22 58 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 44.23 -4.22 58 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 41.78 -4.21 58 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 39.36 -4.20 58 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 36.96 -4.19 58 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 34.59 -4.17 58 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 32.27 -4.14 58 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 29.99 -4.12 58 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 27.77 -3.13 58 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 24.85 -3.90 47 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 23.54 -3.96 58 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 21.54 -3.12 58 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 19.63 -3.80 58 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 17.82 -3.69 58 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 16.10 -3.59 58 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 14.49 -3.46 58 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 12.60 -3.71 56 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 11.25 -3.52 56 0 30 0
29OCT26 137.50 C 9.49 9.49 9.49 10.00 -2.93 56 1 16 0
29OCT26 140.00 C 0.00 0.00 0.00 8.85 -2.96 56 0 200 0
29OCT26 142.50 C 8.10 8.10 7.25 7.80 -2.74 57 25 521 +2
29OCT26 145.00 C 6.81 7.00 6.70 6.85 -2.51 57 55 110 +40
29OCT26 147.50 C 0.00 0.00 0.00 5.99 -2.30 57 0 29 0
29OCT26 150.00 C 5.70 5.73 5.00 5.29 -2.32 58 17 21 +2
29OCT26 152.50 C 5.20 5.20 5.20 4.59 -2.20 58 5 54 0
29OCT26 155.00 C 3.93 4.10 3.93 4.01 -2.08 58 7 96 +7
29OCT26 157.50 C 0.00 0.00 0.00 3.53 -1.82 59 0 66 0
29OCT26 160.00 C 0.00 0.00 0.00 3.08 -1.61 59 0 1,430 0
29OCT26 162.50 C 0.00 0.00 0.00 2.64 -1.46 59 0 33 0
29OCT26 165.00 C 2.41 2.42 2.41 2.25 -1.32 59 12 580 +10
29OCT26 167.50 C 2.08 2.08 2.08 1.91 -1.19 59 5 18 -5
29OCT26 170.00 C 0.00 0.00 0.00 1.62 -1.07 59 0 92 0
29OCT26 172.50 C 0.00 0.00 0.00 1.37 -0.95 59 0 19 0
29OCT26 175.00 C 1.64 1.64 1.64 1.15 -0.85 59 15 176 +4
29OCT26 177.50 C 0.00 0.00 0.00 0.97 -0.75 59 0 22 0
29OCT26 180.00 C 1.20 1.20 1.20 0.81 -0.67 59 1 72 0
29OCT26 182.50 C 1.00 1.00 1.00 0.68 -0.58 59 1 16 0
29OCT26 185.00 C 0.82 0.82 0.82 0.57 -0.51 59 13 36 0
29OCT26 187.50 C 0.74 0.80 0.74 0.47 -0.45 59 61 167 +60
27NOV26 95.00 C 0.00 0.00 0.00 45.19 -4.06 62 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 41.78 -4.21 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 39.48 -4.08 37 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 37.38 -3.81 46 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 35.32 -3.77 50 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 33.32 -3.71 52 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 31.38 -3.64 54 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 29.50 -3.57 55 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 27.69 -3.48 56 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 25.94 -3.40 57 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 25.02 -2.56 62 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 23.36 -2.51 62 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 21.78 -3.21 62 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 20.27 -3.11 62 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 18.84 -3.00 62 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 17.48 -2.89 62 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 15.71 -3.26 60 0 30 0
27NOV26 137.50 C 14.01 14.01 14.01 14.53 -2.96 60 8 8 +8
27NOV26 140.00 C 0.00 0.00 0.00 13.42 -2.48 60 0 318 0
27NOV26 142.50 C 12.36 12.36 12.36 12.38 -2.64 60 14 29 +14
27NOV26 145.00 C 0.00 0.00 0.00 11.41 -2.53 61 0 18 0
27NOV26 147.50 C 0.00 0.00 0.00 10.50 -2.52 61 0 30 0
27NOV26 150.00 C 9.94 9.94 9.81 9.64 -2.46 61 60 96 +60
27NOV26 152.50 C 0.00 0.00 0.00 8.85 -2.43 61 0 50 0
27NOV26 155.00 C 8.00 8.00 8.00 8.11 -2.37 61 1 39 +1
27NOV26 157.50 C 7.60 7.60 7.50 7.70 -1.92 62 6 56 -4
27NOV26 160.00 C 0.00 0.00 0.00 7.15 -1.71 63 0 271 0
27NOV26 162.50 C 0.00 0.00 0.00 6.59 -1.62 63 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 6.01 -1.53 63 0 375 0
27NOV26 167.50 C 0.00 0.00 0.00 5.25 -1.66 62 0 110 0
27NOV26 170.00 C 5.09 5.09 5.09 4.88 -1.45 62 1 1,165 +1
27NOV26 172.50 C 0.00 0.00 0.00 4.54 -1.25 63 0 45 0
27NOV26 175.00 C 0.00 0.00 0.00 4.13 -1.17 63 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 3.75 -1.09 63 0 40 0
27NOV26 180.00 C 0.00 0.00 0.00 3.40 -1.02 63 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 3.09 -0.94 63 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 2.80 -0.87 63 0 40 0
27NOV26 187.50 C 0.00 0.00 0.00 2.53 -0.82 63 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 74.47 -4.20 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 72.02 -4.19 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 69.58 -4.19 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 67.16 -4.18 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.75 -4.17 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.36 -4.15 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.00 -4.13 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 56.62 -5.15 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.13 -5.30 0 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 51.76 -5.37 0 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 49.48 -5.37 0 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 47.42 -3.62 44 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 45.20 -4.05 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.35 -3.46 52 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 41.24 -3.52 53 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 39.09 -3.67 52 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 37.19 -3.61 54 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 35.35 -3.55 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 33.57 -3.47 56 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 31.84 -3.41 56 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 30.17 -3.33 57 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 28.56 -3.26 57 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 27.01 -3.52 58 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 25.52 -3.10 58 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 24.09 -3.01 58 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 22.73 -2.92 59 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 22.08 -2.17 62 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 20.79 -2.12 62 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 18.98 -2.65 59 0 30 0
30DEC26 137.50 C 16.90 16.90 16.90 17.84 -3.01 60 1 71 +1
30DEC26 140.00 C 0.00 0.00 0.00 16.76 -2.90 60 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 15.73 -2.84 60 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 14.76 -2.71 60 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 13.84 -2.57 60 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 12.96 -2.51 60 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 12.14 -2.63 60 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 11.36 -2.58 60 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 10.62 -2.53 60 0 31 0
30DEC26 160.00 C 0.00 0.00 0.00 10.52 -1.92 63 0 92 0
30DEC26 162.50 C 0.00 0.00 0.00 9.85 -1.47 63 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 9.20 -1.41 63 0 136 0
30DEC26 167.50 C 0.00 0.00 0.00 8.58 -1.65 63 0 31 0
30DEC26 170.00 C 0.00 0.00 0.00 7.83 -1.75 62 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 7.47 -1.49 62 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 6.96 -1.42 62 0 71 0
30DEC26 177.50 C 0.00 0.00 0.00 6.48 -1.36 62 0 109 0
30DEC26 180.00 C 0.00 0.00 0.00 6.04 -1.28 62 0 39 0
30DEC26 182.50 C 0.00 0.00 0.00 5.62 -1.22 62 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 5.23 -1.16 62 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 4.86 -1.10 62 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 4.52 -1.05 62 0 23 0
30DEC26 192.50 C 0.00 0.00 0.00 4.21 -0.98 62 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 3.91 -0.93 62 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 3.63 -0.88 62 0 26 0
30DEC26 200.00 C 0.00 0.00 0.00 3.37 -0.84 62 0 358 0
30DEC26 205.00 C 0.00 0.00 0.00 2.91 -0.74 62 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 2.51 -0.66 62 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 2.16 -0.59 62 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 1.86 -0.52 62 0 144 0
30DEC26 225.00 C 0.00 0.00 0.00 1.60 -0.46 62 0 35 0
30DEC26 230.00 C 0.00 0.00 0.00 1.37 -0.41 62 0 269 0
30DEC26 235.00 C 0.00 0.00 0.00 1.14 -0.40 62 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 0.98 -0.31 62 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 0.84 -0.27 62 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 0.72 -0.27 62 0 164 0
30DEC26 255.00 C 0.00 0.00 0.00 0.62 -0.21 62 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.53 -0.19 62 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 0.46 -0.16 62 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.39 -0.14 62 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.33 -0.13 61 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.29 -0.11 62 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.25 -0.09 62 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.21 -0.08 62 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.18 -0.07 62 0 0 0
30DEC26 300.00 C 0.74 0.75 0.74 0.16 -0.06 62 22 1,086 +22
30MAR27 65.00 C 0.00 0.00 0.00 75.16 -3.61 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 72.82 -4.03 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 70.52 -3.96 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 68.24 -3.64 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 65.99 -3.70 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 63.80 -3.73 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 61.62 -3.55 60 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 59.48 -3.49 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 57.41 -3.64 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 55.36 -3.52 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 53.35 -3.43 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 51.42 -3.40 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 49.52 -3.36 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.62 -3.18 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.85 -3.12 60 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 43.79 -3.43 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 42.11 -3.37 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 40.57 -3.38 60 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 38.76 -3.39 59 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 37.38 -3.17 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.65 -3.40 59 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 34.21 -3.34 59 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 32.83 -3.28 59 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 31.49 -3.22 59 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 30.17 -3.19 59 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 28.95 -3.11 60 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 27.66 -3.16 59 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 27.56 -2.05 62 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 25.78 -2.66 61 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 24.69 -2.91 61 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 23.71 -3.14 61 0 77 0
30MAR27 142.50 C 0.00 0.00 0.00 22.74 -3.07 61 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 21.81 -2.94 61 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 20.92 -2.93 61 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 20.07 -2.86 61 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 19.25 -2.73 61 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 18.47 -2.53 61 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 17.63 -2.57 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 17.07 -2.32 62 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 16.27 -2.32 62 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 15.56 -2.23 62 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 14.93 -2.06 62 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 14.15 -2.11 61 0 379 0
30MAR27 172.50 C 0.00 0.00 0.00 13.66 -1.96 62 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 13.03 -1.96 61 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 12.40 -1.96 61 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 11.86 -1.87 61 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 11.38 -1.72 61 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 10.89 -1.63 61 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 10.41 -1.62 61 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 9.93 -1.62 61 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 9.45 -1.62 61 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 8.99 -1.60 61 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 8.63 -1.48 61 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 8.28 -1.35 61 0 243 0
30MAR27 205.00 C 0.00 0.00 0.00 7.57 -1.30 61 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 6.86 -1.30 61 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 6.26 -1.19 61 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 5.75 -1.02 61 0 72 0
30MAR27 225.00 C 0.00 0.00 0.00 5.25 -1.01 61 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 4.74 -1.01 61 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 4.35 -0.90 61 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 4.00 -0.76 61 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 3.65 -0.76 61 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 3.29 -0.77 61 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 3.01 -0.70 61 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 2.78 -0.58 61 0 204 0
30MAR27 265.00 C 0.00 0.00 0.00 2.54 -0.56 61 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 2.31 -0.56 61 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 2.08 -0.55 61 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 1.93 -0.47 61 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 1.72 -0.45 60 0 105 0
30MAR27 290.00 C 2.75 2.75 2.75 1.58 -0.44 60 1 312 0
29JUN27 65.00 C 0.00 0.00 0.00 75.95 -4.08 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 74.30 -3.50 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 72.15 -3.52 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 69.54 -4.00 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 67.51 -3.91 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 65.51 -3.89 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 63.51 -3.90 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 61.99 -3.42 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 59.75 -3.76 61 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 57.90 -4.28 61 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 56.39 -3.93 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 54.61 -3.90 62 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 52.70 -4.03 61 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 51.18 -3.82 61 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 49.35 -3.97 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 47.85 -3.82 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 46.37 -3.70 61 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 44.85 -3.20 61 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 43.38 -3.17 61 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 41.97 -3.12 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 40.68 -2.75 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 39.24 -2.82 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 37.94 -2.73 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 36.68 -2.61 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 35.58 -2.47 61 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 34.30 -2.64 60 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 32.82 -2.92 59 0 30 0
29JUN27 132.50 C 31.44 31.44 31.44 32.76 -1.86 62 15 30 +15
29JUN27 135.00 C 0.00 0.00 0.00 31.09 -2.43 61 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 30.09 -2.38 61 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 29.11 -2.42 61 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 28.17 -2.57 61 0 12 0
29JUN27 145.00 C 26.79 26.79 26.79 27.27 -2.25 61 15 31 +15
29JUN27 147.50 C 0.00 0.00 0.00 26.40 -2.19 61 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 25.55 -2.15 61 0 45 0
29JUN27 152.50 C 0.00 0.00 0.00 24.74 -2.11 61 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 23.96 -2.06 61 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 23.08 -2.23 61 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 22.35 -2.11 61 0 46 0
29JUN27 162.50 C 0.00 0.00 0.00 21.64 -2.07 61 0 15 0
29JUN27 165.00 C 0.00 0.00 0.00 20.97 -2.04 61 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 20.00 -2.32 60 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 19.37 -2.33 61 0 515 0
29JUN27 172.50 C 0.00 0.00 0.00 19.07 -1.93 61 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 18.48 -1.90 61 0 60 0
29JUN27 177.50 C 0.00 0.00 0.00 17.65 -2.22 61 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 17.10 -2.18 61 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 16.84 -1.84 61 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 16.33 -1.76 62 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 15.82 -1.55 62 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 42.18 -3.50 60 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 40.98 -3.45 60 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 39.91 -3.27 60 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 38.85 -3.24 60 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 37.79 -3.24 60 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 36.73 -3.24 60 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 35.43 -3.48 60 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 34.64 -3.21 60 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 33.56 -3.52 60 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 32.66 -3.47 60 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 31.79 -3.53 60 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 30.95 -3.46 60 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 30.13 -3.42 60 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 29.35 -3.35 60 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 28.98 -2.90 61 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 28.24 -2.85 61 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 27.51 -2.59 61 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 26.31 -3.04 60 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 26.08 -2.66 61 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 25.42 -1.99 61 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 24.79 -1.84 61 0 15 0
29SEP27 172.50 C 0.00 0.00 0.00 24.16 -1.87 62 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 23.47 -1.97 62 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 22.84 -2.02 62 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 22.32 -1.30 62 0 5 0
29SEP27 182.50 C 0.00 0.00 0.00 21.57 -2.01 61 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 21.19 -1.88 61 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 20.53 -2.02 61 0 0 0
TOTAL CALL 932 42,326 +536
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 490 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 467 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 444 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 423 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 402 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 382 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 362 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 343 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 325 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 307 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 290 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 273 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 257 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 241 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 224 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 209 0 59 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 193 0 272 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 178 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 163 0 305 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 149 0 355 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 135 0 894 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 121 0 196 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 107 0 386 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 93 0 425 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 79 0 433 0
29SEP26 127.50 P 0.00 0.00 0.00 0.02 -0.02 72 0 255 0
29SEP26 130.00 P 0.24 0.24 0.24 0.07 -0.02 70 2 440 +2
29SEP26 132.50 P 0.70 0.80 0.45 0.23 0.00 69 467 95 +20
29SEP26 135.00 P 1.22 1.37 0.92 0.62 +0.13 69 28 229 +22
29SEP26 137.50 P 2.25 2.25 1.68 1.41 +0.45 70 9 189 -9
29SEP26 140.00 P 4.30 4.30 3.38 2.68 +0.99 71 13 423 -3
29SEP26 142.50 P 5.16 5.49 5.16 4.31 +1.56 68 7 246 0
29SEP26 145.00 P 8.51 8.51 8.51 6.38 +2.35 68 1 276 0
29SEP26 147.50 P 9.20 9.80 9.20 8.70 +3.01 69 2 782 0
29SEP26 150.00 P 12.00 12.00 12.00 11.12 +3.48 67 10 1,850 0
29SEP26 152.50 P 0.00 0.00 0.00 13.60 +3.82 0 0 252 0
29SEP26 155.00 P 0.00 0.00 0.00 16.10 +4.02 0 0 349 0
29SEP26 157.50 P 20.20 20.20 20.20 18.60 +4.13 0 1 59 -26
29SEP26 160.00 P 0.00 0.00 0.00 21.10 +4.18 0 0 28 -17
29SEP26 162.50 P 0.00 0.00 0.00 23.60 +4.20 0 0 54 -24
29SEP26 165.00 P 0.00 0.00 0.00 26.10 +4.20 0 0 180 -147
29SEP26 167.50 P 0.00 0.00 0.00 29.46 +4.33 265 0 1,100 -45
29SEP26 170.00 P 0.00 0.00 0.00 31.10 +3.39 0 0 117 -889
29SEP26 172.50 P 0.00 0.00 0.00 33.60 +3.32 0 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 37.18 +4.32 327 0 654 -383
29SEP26 177.50 P 0.00 0.00 0.00 38.60 +4.20 0 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 41.10 +4.20 0 0 900 -129
29SEP26 182.50 P 0.00 0.00 0.00 43.60 +4.20 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 46.10 +4.20 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 48.60 +4.20 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 51.10 +4.20 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 53.60 +4.20 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 56.10 +4.20 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 58.60 +4.20 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 61.10 +4.20 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 66.10 +4.20 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 71.10 +4.20 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 76.10 +4.20 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 81.10 +4.20 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 86.10 +4.20 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 91.10 +4.20 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 96.10 +4.20 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 101.10 +4.20 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 106.10 +4.20 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 111.10 +4.20 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 116.10 +4.20 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 121.10 +4.20 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 126.10 +4.20 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 131.10 +4.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 136.10 +4.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 141.10 +4.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 146.10 +4.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 151.10 +4.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 156.10 +4.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 161.10 +4.20 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 0.06 -0.01 60 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 0.09 0.00 61 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 0.12 0.00 60 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 0.16 +0.01 60 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 0.22 +0.02 60 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 0.29 +0.04 60 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 0.39 +0.07 60 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 0.50 +0.09 60 0 0 0
02OCT26 130.00 P 0.98 1.00 0.98 0.64 +0.13 60 16 38 +15
02OCT26 131.00 P 0.75 1.18 0.75 0.82 +0.19 60 17 37 +17
02OCT26 132.00 P 1.40 1.42 1.25 1.02 +0.24 60 52 67 +51
02OCT26 133.00 P 1.78 1.78 1.51 1.27 +0.33 60 133 88 +64
02OCT26 134.00 P 2.09 2.09 1.61 1.54 +0.41 60 8 8 +6
02OCT26 135.00 P 0.00 0.00 0.00 1.87 +0.53 61 0 54 0
02OCT26 136.00 P 2.69 2.69 2.69 2.24 +0.65 61 5 53 +5
02OCT26 137.00 P 3.42 3.42 3.42 2.64 +0.75 61 1 40 0
02OCT26 138.00 P 0.00 0.00 0.00 3.11 +0.93 61 0 11 0
02OCT26 139.00 P 0.00 0.00 0.00 3.61 +1.07 61 0 42 0
02OCT26 140.00 P 0.00 0.00 0.00 4.17 +1.37 61 0 91 0
02OCT26 141.00 P 0.00 0.00 0.00 4.77 +1.42 62 0 60 0
02OCT26 142.00 P 0.00 0.00 0.00 5.26 +1.44 59 0 88 0
02OCT26 143.00 P 0.00 0.00 0.00 5.93 +1.59 59 0 36 0
02OCT26 144.00 P 0.00 0.00 0.00 6.63 +1.76 59 0 6 0
02OCT26 145.00 P 0.00 0.00 0.00 7.38 +2.02 59 0 48 0
02OCT26 146.00 P 0.00 0.00 0.00 8.15 +2.21 60 0 75 0
02OCT26 147.00 P 0.00 0.00 0.00 8.97 +2.41 60 0 8 0
02OCT26 148.00 P 0.00 0.00 0.00 9.80 +2.57 60 0 132 0
02OCT26 149.00 P 0.00 0.00 0.00 10.67 +2.74 60 0 13 0
02OCT26 150.00 P 0.00 0.00 0.00 11.55 +2.90 60 0 11 0
02OCT26 152.50 P 0.00 0.00 0.00 13.84 +3.25 59 0 2 0
02OCT26 155.00 P 0.00 0.00 0.00 16.22 +3.53 59 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 18.65 +3.75 59 0 15 0
02OCT26 160.00 P 0.00 0.00 0.00 21.12 +3.92 60 0 30 0
02OCT26 162.50 P 0.00 0.00 0.00 23.60 +4.03 0 0 5 0
02OCT26 165.00 P 0.00 0.00 0.00 26.10 +4.11 0 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 29.46 +4.29 133 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 31.10 +3.38 0 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 33.60 +3.32 0 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 37.18 +4.32 164 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 38.60 +4.20 0 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 41.10 +4.20 0 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 43.60 +4.20 0 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 46.10 +4.20 0 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 48.60 +4.20 0 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 51.10 +4.20 0 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 53.60 +4.20 0 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 56.10 +4.20 0 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 58.60 +4.20 0 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 61.10 +4.20 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 63.60 +4.20 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 66.10 +4.20 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 68.60 +4.20 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 71.10 +4.20 0 0 0 0
09OCT26 123.00 P 1.02 1.02 0.93 0.86 - 61 3 2 -
09OCT26 124.00 P 1.16 1.16 1.16 1.01 - 61 1 1 -
09OCT26 125.00 P 1.45 1.45 1.45 1.16 - 61 2 2 -
09OCT26 126.00 P 0.00 0.00 0.00 1.35 - 61 0 0 -
09OCT26 127.00 P 0.00 0.00 0.00 1.54 - 61 0 0 -
09OCT26 128.00 P 2.00 2.00 2.00 1.77 - 61 1 1 -
09OCT26 129.00 P 0.00 0.00 0.00 2.01 - 60 0 0 -
09OCT26 130.00 P 0.00 0.00 0.00 2.27 - 61 0 0 -
09OCT26 131.00 P 0.00 0.00 0.00 2.58 - 61 0 0 -
09OCT26 132.00 P 0.00 0.00 0.00 2.91 - 61 0 0 -
09OCT26 133.00 P 0.00 0.00 0.00 3.29 - 61 0 0 -
09OCT26 134.00 P 0.00 0.00 0.00 3.68 - 61 0 0 -
09OCT26 135.00 P 4.33 4.50 4.33 4.09 - 61 2 2 -
09OCT26 136.00 P 0.00 0.00 0.00 4.52 - 62 0 0 -
09OCT26 137.00 P 0.00 0.00 0.00 5.01 - 62 0 0 -
09OCT26 138.00 P 0.00 0.00 0.00 5.50 - 62 0 0 -
09OCT26 139.00 P 0.00 0.00 0.00 6.00 - 62 0 0 -
09OCT26 140.00 P 0.00 0.00 0.00 6.58 - 62 0 0 -
09OCT26 141.00 P 0.00 0.00 0.00 7.15 - 62 0 0 -
09OCT26 142.00 P 0.00 0.00 0.00 7.74 - 63 0 0 -
09OCT26 143.00 P 0.00 0.00 0.00 8.15 - 60 0 0 -
09OCT26 144.00 P 0.00 0.00 0.00 8.78 - 60 0 0 -
09OCT26 145.00 P 0.00 0.00 0.00 9.43 - 60 0 0 -
09OCT26 146.00 P 0.00 0.00 0.00 10.13 - 60 0 0 -
09OCT26 147.00 P 0.00 0.00 0.00 10.84 - 60 0 0 -
09OCT26 148.00 P 0.00 0.00 0.00 11.55 - 60 0 0 -
09OCT26 149.00 P 0.00 0.00 0.00 12.32 - 60 0 0 -
09OCT26 150.00 P 0.00 0.00 0.00 13.09 - 60 0 0 -
09OCT26 152.50 P 0.00 0.00 0.00 15.10 - 60 0 0 -
09OCT26 155.00 P 0.00 0.00 0.00 17.20 - 60 0 0 -
09OCT26 157.50 P 0.00 0.00 0.00 19.39 - 60 0 0 -
09OCT26 160.00 P 0.00 0.00 0.00 21.67 - 60 0 0 -
09OCT26 162.50 P 0.00 0.00 0.00 23.99 - 60 0 0 -
09OCT26 165.00 P 0.00 0.00 0.00 27.03 - 78 0 0 -
09OCT26 167.50 P 0.00 0.00 0.00 29.46 - 81 0 0 -
09OCT26 170.00 P 0.00 0.00 0.00 31.91 - 85 0 0 -
09OCT26 172.50 P 0.00 0.00 0.00 34.66 - 95 0 0 -
09OCT26 175.00 P 0.00 0.00 0.00 37.18 - 100 0 0 -
09OCT26 177.50 P 0.00 0.00 0.00 38.61 - 61 0 0 -
09OCT26 180.00 P 0.00 0.00 0.00 41.10 - 0 0 0 -
09OCT26 182.50 P 0.00 0.00 0.00 43.60 - 0 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 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 0.00 58 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 0.00 59 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.03 0.00 58 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.05 0.00 58 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.09 +0.01 59 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.14 +0.02 59 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.21 +0.03 59 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.30 +0.03 58 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.43 +0.05 58 0 78 0
29OCT26 107.50 P 0.00 0.00 0.00 0.61 +0.09 59 0 21 0
29OCT26 110.00 P 1.00 1.00 0.85 0.83 +0.11 59 106 230 +100
29OCT26 112.50 P 0.00 0.00 0.00 1.11 +0.20 59 0 22 0
29OCT26 115.00 P 1.23 1.57 1.23 1.47 +0.24 59 85 125 +52
29OCT26 117.50 P 1.87 1.89 1.87 1.89 +0.34 59 21 22 +6
29OCT26 120.00 P 2.50 2.60 2.30 2.39 +0.43 59 41 142 +16
29OCT26 122.50 P 0.00 0.00 0.00 2.99 +0.56 59 0 72 0
29OCT26 125.00 P 3.80 3.85 3.80 3.70 +0.72 59 15 88 0
29OCT26 127.50 P 4.55 4.55 4.55 4.49 +0.83 59 1 131 0
29OCT26 130.00 P 5.78 5.78 5.59 5.39 +0.92 59 7 231 +1
29OCT26 132.50 P 0.00 0.00 0.00 6.47 +1.18 59 0 45 0
29OCT26 135.00 P 0.00 0.00 0.00 7.59 +1.43 60 0 137 0
29OCT26 137.50 P 9.07 9.07 8.76 8.83 +1.46 60 2 103 0
29OCT26 140.00 P 0.00 0.00 0.00 10.20 +1.61 60 0 146 0
29OCT26 142.50 P 11.88 11.88 11.75 11.66 +1.75 60 21 625 0
29OCT26 145.00 P 13.28 13.28 13.28 13.22 +1.90 61 1 40 +1
29OCT26 147.50 P 0.00 0.00 0.00 14.45 +1.64 58 0 62 0
29OCT26 150.00 P 0.00 0.00 0.00 16.15 +1.80 58 0 1,823 0
29OCT26 152.50 P 0.00 0.00 0.00 17.94 +1.96 58 0 56 0
29OCT26 155.00 P 0.00 0.00 0.00 19.81 +2.38 58 0 37 0
29OCT26 157.50 P 0.00 0.00 0.00 21.76 +2.53 58 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 24.47 +2.78 64 0 42 0
29OCT26 162.50 P 0.00 0.00 0.00 26.62 +3.61 65 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 28.78 +3.81 65 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 31.05 +3.19 67 0 30 0
29OCT26 170.00 P 0.00 0.00 0.00 33.32 +3.31 68 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 35.67 +3.44 70 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 38.03 +3.53 71 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 40.43 +3.66 73 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 42.85 +3.72 75 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 45.19 +3.69 76 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 47.57 +3.68 77 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 49.97 +3.64 78 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.82 +0.17 62 0 79 0
27NOV26 97.50 P 0.00 0.00 0.00 1.03 +0.18 62 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 1.32 +0.26 62 0 58 0
27NOV26 102.50 P 1.73 1.73 1.73 1.61 +0.26 62 5 5 0
27NOV26 105.00 P 0.00 0.00 0.00 2.01 +0.37 62 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 2.41 +0.38 62 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 2.93 +0.50 62 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 3.46 +0.54 62 0 69 0
27NOV26 115.00 P 0.00 0.00 0.00 4.10 +0.64 62 0 14 0
27NOV26 117.50 P 4.61 4.61 4.61 4.79 +0.74 62 1 17 0
27NOV26 120.00 P 5.50 5.50 5.40 5.37 +0.63 61 65 66 +36
27NOV26 122.50 P 6.19 6.19 6.19 6.21 +0.64 61 1 8 +1
27NOV26 125.00 P 0.00 0.00 0.00 7.27 +1.09 62 0 235 0
27NOV26 127.50 P 0.00 0.00 0.00 8.29 +1.18 62 0 134 0
27NOV26 130.00 P 9.28 9.28 9.01 9.39 +1.32 62 151 186 +122
27NOV26 132.50 P 0.00 0.00 0.00 10.59 +1.47 63 0 45 0
27NOV26 135.00 P 0.00 0.00 0.00 11.83 +1.59 63 0 6 0
27NOV26 137.50 P 0.00 0.00 0.00 13.18 +1.74 63 0 19 0
27NOV26 140.00 P 0.00 0.00 0.00 14.60 +1.87 63 0 85 0
27NOV26 142.50 P 0.00 0.00 0.00 16.09 +2.01 64 0 57 0
27NOV26 145.00 P 0.00 0.00 0.00 17.21 +1.87 62 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 19.30 +2.04 64 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 21.03 +2.27 65 0 659 0
27NOV26 152.50 P 0.00 0.00 0.00 22.72 +2.31 65 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 24.51 +2.41 65 0 182 0
27NOV26 157.50 P 0.00 0.00 0.00 26.38 +2.58 66 0 37 0
27NOV26 160.00 P 0.00 0.00 0.00 28.26 +2.66 66 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 30.19 +2.71 66 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 32.23 +2.88 67 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 34.26 +2.98 67 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 36.31 +3.00 68 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 38.47 +3.12 68 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 40.65 +3.26 69 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 42.82 +3.29 70 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 45.05 +3.34 70 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 47.34 +3.46 71 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 49.62 +3.55 72 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 51.92 +3.56 73 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 +0.02 62 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.10 +0.02 62 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.14 +0.03 62 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.20 +0.04 62 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.27 +0.05 62 0 57 0
30DEC26 77.50 P 0.44 0.44 0.44 0.38 +0.08 62 7 31 +5
30DEC26 80.00 P 0.00 0.00 0.00 0.48 +0.09 62 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 0.62 +0.10 61 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.79 +0.13 62 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 1.01 +0.18 62 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 1.23 +0.18 62 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 1.54 +0.26 62 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.84 +0.26 62 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 2.24 +0.36 62 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 2.65 +0.38 62 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 3.12 +0.44 62 0 316 0
30DEC26 105.00 P 0.00 0.00 0.00 3.67 +0.54 62 0 328 0
30DEC26 107.50 P 0.00 0.00 0.00 4.22 +0.54 62 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 4.75 +0.52 61 0 691 0
30DEC26 112.50 P 0.00 0.00 0.00 5.43 +0.56 61 0 558 0
30DEC26 115.00 P 0.00 0.00 0.00 6.32 +0.74 62 0 151 0
30DEC26 117.50 P 0.00 0.00 0.00 7.20 +0.87 62 0 1,034 0
30DEC26 120.00 P 0.00 0.00 0.00 7.85 +0.62 61 0 2,094 0
30DEC26 122.50 P 0.00 0.00 0.00 8.85 +0.61 61 0 1,001 0
30DEC26 125.00 P 0.00 0.00 0.00 9.91 +1.17 61 0 1,483 0
30DEC26 127.50 P 0.00 0.00 0.00 11.02 +1.39 61 0 65 0
30DEC26 130.00 P 12.60 12.60 12.60 12.21 +1.51 62 7 228 +4
30DEC26 132.50 P 0.00 0.00 0.00 13.45 +1.62 62 0 35 0
30DEC26 135.00 P 0.00 0.00 0.00 14.78 +1.74 62 0 27 0
30DEC26 137.50 P 16.30 16.30 16.30 16.16 +1.84 62 1 7 0
30DEC26 140.00 P 17.50 17.50 17.50 17.61 +1.95 62 3 245 +3
30DEC26 142.50 P 0.00 0.00 0.00 19.11 +2.05 62 0 64 0
30DEC26 145.00 P 0.00 0.00 0.00 20.95 +2.44 64 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 22.21 +1.69 63 0 20 0
30DEC26 150.00 P 0.00 0.00 0.00 23.17 +1.13 61 0 70 0
30DEC26 152.50 P 0.00 0.00 0.00 25.63 +2.05 63 0 89 0
30DEC26 155.00 P 0.00 0.00 0.00 27.35 +2.06 64 0 146 0
30DEC26 157.50 P 0.00 0.00 0.00 29.30 +2.29 65 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 31.10 +2.38 65 0 9 0
30DEC26 162.50 P 0.00 0.00 0.00 32.93 +2.46 65 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 34.83 +2.47 65 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 36.84 +2.73 65 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 37.92 +1.77 62 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 40.87 +2.82 66 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 43.06 +2.98 67 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 45.13 +2.99 67 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 47.27 +3.08 68 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 49.45 +3.20 68 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 51.64 +3.28 69 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 53.84 +3.29 69 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 56.04 +3.30 69 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 58.34 +3.41 70 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 60.64 +3.51 71 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 62.94 +3.55 71 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 65.24 +3.55 72 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 69.81 +3.52 73 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 74.42 +3.46 73 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 79.11 +3.38 74 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 83.79 +3.26 75 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 88.66 +3.33 77 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 93.04 +3.00 75 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 98.10 +3.59 78 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 102.61 +3.33 76 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 107.51 +3.47 77 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 112.52 +3.61 79 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 117.47 +3.67 81 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 122.40 +3.61 82 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 127.29 +3.63 83 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 132.30 +3.64 85 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 136.10 +2.47 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 141.10 +2.50 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 146.10 +3.20 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 151.10 +4.20 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 156.10 +4.20 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 161.10 +4.20 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.61 +0.08 60 0 183 0
30MAR27 67.50 P 0.00 0.00 0.00 0.77 +0.08 61 0 30 0
30MAR27 70.00 P 1.13 1.13 1.13 0.95 +0.10 60 10 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.18 +0.12 60 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.41 +0.12 60 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.73 +0.19 60 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 2.06 +0.20 60 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 2.40 +0.15 60 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.93 +0.30 61 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 3.39 +0.30 61 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.88 +0.34 61 0 254 0
30MAR27 92.50 P 0.00 0.00 0.00 4.41 +0.37 61 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 4.96 +0.32 61 0 39 0
30MAR27 97.50 P 0.00 0.00 0.00 5.61 +0.36 61 0 85 0
30MAR27 100.00 P 0.00 0.00 0.00 6.25 +0.40 60 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 6.96 +0.35 60 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 7.73 +0.38 60 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 8.54 +0.41 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.40 +0.45 60 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 10.26 +0.44 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.67 +0.92 61 0 8 0
30MAR27 117.50 P 12.44 12.44 12.44 12.73 +1.02 61 15 65 +15
30MAR27 120.00 P 13.56 13.56 13.56 13.45 +0.60 60 15 52 -13
30MAR27 122.50 P 14.31 14.31 14.31 14.43 +0.51 60 15 15 +15
30MAR27 125.00 P 16.02 16.02 16.02 15.61 +1.30 60 2 38 +2
30MAR27 127.50 P 0.00 0.00 0.00 16.83 +1.45 60 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 18.12 +1.64 60 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 19.42 +1.67 60 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 20.79 +1.76 60 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 22.23 +1.89 60 0 5 0
30MAR27 140.00 P 0.00 0.00 0.00 23.66 +1.94 60 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 25.17 +1.99 60 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 26.57 +1.95 60 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 28.42 +1.90 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.72 +2.66 63 0 20 0
30MAR27 152.50 P 0.00 0.00 0.00 32.46 +2.90 63 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 33.76 +1.71 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.18 +1.44 61 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 37.27 +1.82 62 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 39.09 +1.89 62 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 40.95 +1.96 63 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 42.80 +1.99 63 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 44.69 +2.05 63 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 46.63 +2.11 63 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.58 +2.16 63 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 50.56 +2.23 64 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 52.54 +2.18 64 0 142 0
30MAR27 182.50 P 0.00 0.00 0.00 54.55 +2.31 64 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 56.59 +2.36 64 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 58.46 +2.23 64 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 60.57 +2.26 64 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 62.48 +2.13 64 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 64.71 +2.30 64 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 66.76 +2.26 64 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 68.89 +2.30 64 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 73.22 +2.36 65 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 77.81 +2.64 65 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 82.06 +2.53 65 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 86.46 +2.56 66 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 91.05 +2.69 66 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 95.53 +2.67 66 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 100.17 +2.78 67 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 104.95 +2.98 68 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 107.98 +1.36 60 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 114.14 +2.89 68 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 118.77 +2.85 67 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 122.40 +1.90 62 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 127.29 +1.96 63 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 132.30 +2.34 64 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 136.61 +1.86 60 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 141.49 +2.04 60 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 146.39 +2.02 61 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 151.29 +2.56 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.55 +0.15 61 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.88 +0.23 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.22 +0.22 61 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 2.57 +0.16 61 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 3.11 +0.34 61 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.59 +0.34 61 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 4.07 +0.34 61 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 4.51 +0.30 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 5.12 +0.33 61 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 5.74 +0.32 61 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 6.35 +0.30 61 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 7.26 +0.57 61 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 7.91 +0.44 61 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 8.69 +0.42 61 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 9.47 +0.39 61 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 10.43 +0.55 61 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 11.39 +0.56 61 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 12.45 +0.63 61 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 13.45 +0.64 61 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 14.47 +0.66 61 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 15.55 +0.72 61 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 16.67 +0.65 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.37 +0.17 59 0 26 0
29JUN27 122.50 P 0.00 0.00 0.00 19.11 +0.74 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.36 +1.16 61 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 21.64 +1.39 61 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 22.99 +1.48 61 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 24.35 +1.48 61 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 25.75 +1.54 61 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 27.21 +1.54 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.68 +1.75 61 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.20 +1.82 61 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 31.60 +0.99 60 0 45 0
29JUN27 147.50 P 0.00 0.00 0.00 33.31 +2.02 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.02 +2.09 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 36.66 +1.39 61 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 38.35 +1.40 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 40.06 +1.44 61 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 41.80 +1.48 61 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 43.47 +1.47 61 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 45.35 +1.56 61 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 47.16 +1.59 62 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 49.02 +1.65 62 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 50.63 +1.43 61 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 52.70 +1.67 62 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 54.60 +1.91 62 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 56.50 +1.92 62 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 58.44 +1.77 62 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 60.74 +2.14 63 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 62.52 +1.98 62 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.16 +0.76 60 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 22.86 +1.26 61 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.17 +1.22 61 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.53 +1.41 61 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 26.91 +1.46 61 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 28.33 +1.50 61 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 29.78 +1.52 61 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 30.77 +1.09 60 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 32.30 +1.15 60 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 33.83 +1.15 60 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 35.40 +1.19 60 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 36.99 +1.69 60 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 38.97 +2.01 61 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 40.62 +1.75 61 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 42.08 +1.21 61 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 44.02 +1.40 61 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 45.37 +1.16 61 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 47.17 +1.24 61 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 48.94 +1.24 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 50.73 +1.30 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 52.55 +1.41 61 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 54.39 +1.36 61 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 55.79 +0.94 60 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 57.67 +1.04 60 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 59.58 +1.07 60 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 61.50 +1.06 60 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 63.41 +1.99 60 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 65.33 +1.99 60 0 0 0
TOTAL PUT 1,379 43,816 -1,104
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$1028.000
29SEP26 500.00 C 0.00 0.00 0.00 531.00 -140.17 724 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 521.34 -139.83 720 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 511.41 -139.76 704 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 501.34 -139.84 684 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 491.34 -139.84 667 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 481.34 -139.84 650 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 471.34 -139.85 634 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 461.03 -140.16 607 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 451.03 -140.16 591 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 440.99 -140.21 574 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 431.03 -139.97 560 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 421.03 -140.17 545 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 411.03 -139.97 530 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 401.08 -139.92 517 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 391.03 -140.18 501 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 381.03 -140.19 487 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 368.05 -143.17 0 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 361.07 -140.15 460 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 348.06 -143.17 219 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 338.06 -143.17 208 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 331.04 -141.17 419 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 321.08 -140.89 406 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 311.89 -139.35 412 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 301.91 -140.06 399 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 291.92 -140.05 386 0 3 0
29SEP26 750.00 C 0.00 0.00 0.00 281.08 -140.89 355 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 271.00 -140.25 341 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 261.04 -140.21 329 0 1 0
29SEP26 780.00 C 0.00 0.00 0.00 251.04 -140.93 317 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 238.07 -143.91 145 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 228.07 -143.91 136 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 218.07 -143.20 128 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 208.07 -143.91 119 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 198.07 -143.91 110 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 188.07 -143.91 98 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 178.07 -143.91 0 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 168.07 -143.91 0 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 158.08 -143.90 98 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 148.09 -143.89 98 0 6 0
29SEP26 890.00 C 0.00 0.00 0.00 138.11 -143.19 98 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 128.16 -143.34 99 0 579 0
29SEP26 910.00 C 0.00 0.00 0.00 118.23 -143.74 98 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 108.37 -143.57 99 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 98.59 -142.73 99 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 88.95 -143.04 99 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 79.50 -141.84 99 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 70.32 -141.04 99 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 61.48 -139.91 99 0 20 0
29SEP26 980.00 C 0.00 0.00 0.00 53.08 -138.36 99 0 13 0
29SEP26 990.00 C 0.00 0.00 0.00 45.21 -136.30 99 0 24 0
29SEP26 1,000.00 C 45.00 45.00 43.00 39.08 -132.53 105 3 34 +2
29SEP26 1,010.00 C 0.00 0.00 0.00 31.34 -130.42 99 0 18 0
29SEP26 1,020.00 C 0.00 0.00 0.00 26.23 -125.74 102 0 3 0
29SEP26 1,030.00 C 0.00 0.00 0.00 20.95 -121.31 101 0 15 0
29SEP26 1,040.00 C 24.81 24.81 18.00 15.96 -116.70 99 4 19 +3
29SEP26 1,050.00 C 25.00 25.00 15.00 12.29 -110.90 99 3 23 0
29SEP26 1,060.00 C 0.00 0.00 0.00 9.29 -104.60 99 0 5 0
29SEP26 1,070.00 C 17.83 17.84 17.83 6.88 -97.91 99 36 38 +36
29SEP26 1,080.00 C 13.71 13.71 10.00 5.00 -90.93 99 38 39 +25
29SEP26 1,090.00 C 29.99 29.99 4.00 3.67 -83.67 99 50 65 +28
29SEP26 1,100.00 C 24.00 24.00 3.80 2.49 -76.59 99 107 290 +24
29SEP26 1,110.00 C 25.00 25.00 6.70 1.71 -69.46 99 65 99 +42
29SEP26 1,120.00 C 19.00 19.00 5.56 1.14 -62.52 98 39 92 +28
29SEP26 1,130.00 C 18.88 18.88 3.60 0.75 -55.82 98 56 54 +35
29SEP26 1,140.00 C 2.10 2.10 2.00 0.49 -49.45 99 400 412 +400
29SEP26 1,150.00 C 7.28 7.28 7.28 0.31 -43.47 99 1 112 0
29SEP26 1,160.00 C 9.79 9.79 9.79 0.19 -36.77 99 15 113 +15
29SEP26 1,170.00 C 10.00 10.00 5.50 0.12 -31.82 99 41 100 -1
29SEP26 1,180.00 C 7.00 7.00 1.50 0.07 -27.33 99 2 29 -1
29SEP26 1,190.00 C 4.60 4.60 4.60 0.04 -23.29 98 1 455 +1
29SEP26 1,200.00 C 8.17 8.30 0.19 0.02 -19.69 97 213 316 +15
29SEP26 1,210.00 C 0.00 0.00 0.00 0.01 -16.86 96 0 61 0
29SEP26 1,220.00 C 1.48 1.48 1.48 0.01 -14.18 101 1 17 -1
29SEP26 1,230.00 C 0.00 0.00 0.00 0.01 -11.98 105 0 10 0
29SEP26 1,240.00 C 0.00 0.00 0.00 0.01 -9.85 110 0 20 0
29SEP26 1,250.00 C 0.56 0.56 0.30 0.01 -8.00 114 11 430 -11
29SEP26 1,260.00 C 0.00 0.00 0.00 0.01 -6.45 118 0 28 0
29SEP26 1,270.00 C 0.00 0.00 0.00 0.01 -5.00 122 0 17 0
29SEP26 1,280.00 C 0.00 0.00 0.00 0.01 -3.97 127 0 364 0
29SEP26 1,290.00 C 0.00 0.00 0.00 0.01 -3.12 131 0 15 0
29SEP26 1,300.00 C 0.28 0.40 0.28 0.01 -2.44 135 18 274 -12
29SEP26 1,310.00 C 0.43 0.43 0.43 0.01 -1.89 139 1 34 0
29SEP26 1,320.00 C 0.00 0.00 0.00 0.01 -1.45 143 0 57 0
29SEP26 1,330.00 C 0.00 0.00 0.00 0.01 -1.10 147 0 287 0
29SEP26 1,340.00 C 0.00 0.00 0.00 0.01 -0.83 151 0 49 0
29SEP26 1,350.00 C 0.63 0.63 0.63 0.01 -0.62 155 1 274 -1
29SEP26 1,360.00 C 1.00 1.00 0.10 0.01 -0.46 159 14 538 -14
02OCT26 1,070.00 C 31.00 34.00 21.16 20.77 - 86 5 5 -
02OCT26 1,075.00 C 0.00 0.00 0.00 19.21 -88.10 86 0 0 0
02OCT26 1,080.00 C 19.34 19.34 19.34 17.74 -85.58 86 20 20 +20
02OCT26 1,085.00 C 20.50 20.50 17.87 16.36 -83.05 86 26 21 +21
02OCT26 1,090.00 C 16.51 16.51 16.51 15.07 -80.50 86 17 17 +17
02OCT26 1,095.00 C 15.25 15.26 15.25 13.86 -77.95 86 17 17 +17
02OCT26 1,100.00 C 22.02 22.02 14.11 12.73 -75.39 86 25 24 +24
02OCT26 1,105.00 C 37.50 37.50 13.04 11.68 -72.83 86 47 37 +37
02OCT26 1,110.00 C 0.00 0.00 0.00 10.69 -70.29 86 0 0 0
02OCT26 1,115.00 C 0.00 0.00 0.00 9.78 -67.75 86 0 0 0
02OCT26 1,120.00 C 10.00 10.00 10.00 8.93 -65.24 86 2 2 +2
02OCT26 1,125.00 C 16.91 16.91 11.00 8.15 -62.74 86 35 35 +35
02OCT26 1,130.00 C 0.00 0.00 0.00 7.42 -60.28 86 0 0 0
02OCT26 1,135.00 C 9.39 9.39 9.39 6.75 -57.84 86 2 2 +2
02OCT26 1,140.00 C 24.80 24.80 8.90 6.13 -55.44 86 9 9 +9
02OCT26 1,145.00 C 11.18 11.18 11.18 5.56 -51.33 86 15 15 +15
02OCT26 1,150.00 C 8.88 10.34 7.94 5.04 -49.10 86 466 451 +451
02OCT26 1,155.00 C 6.73 6.80 5.90 4.56 -46.91 86 12 12 +12
02OCT26 1,160.00 C 0.00 0.00 0.00 4.12 -44.77 85 0 0 0
02OCT26 1,165.00 C 0.00 0.00 0.00 3.61 -43.39 85 0 0 0
02OCT26 1,170.00 C 0.00 0.00 0.00 3.25 -41.25 85 0 5 0
02OCT26 1,175.00 C 17.64 17.64 7.00 2.92 -39.47 85 5 5 +5
02OCT26 1,180.00 C 0.00 0.00 0.00 2.63 -37.51 85 0 5 0
02OCT26 1,185.00 C 0.00 0.00 0.00 2.36 -35.66 85 0 0 0
02OCT26 1,190.00 C 0.00 0.00 0.00 2.11 -33.91 85 0 5 0
02OCT26 1,195.00 C 0.00 0.00 0.00 1.89 -32.21 85 0 11 0
02OCT26 1,200.00 C 12.00 12.00 12.00 1.69 -30.81 85 2 3 +1
02OCT26 1,205.00 C 0.00 0.00 0.00 1.51 -28.82 85 0 8 0
02OCT26 1,210.00 C 12.60 12.60 12.60 1.35 -27.30 85 15 15 +15
02OCT26 1,215.00 C 0.00 0.00 0.00 1.20 -25.84 85 0 0 0
02OCT26 1,220.00 C 0.00 0.00 0.00 1.07 -24.45 85 0 35 0
02OCT26 1,225.00 C 0.00 0.00 0.00 0.95 -23.11 85 0 7 0
02OCT26 1,230.00 C 0.00 0.00 0.00 0.84 -21.85 85 0 1 0
02OCT26 1,235.00 C 0.00 0.00 0.00 0.75 -20.64 85 0 8 0
02OCT26 1,240.00 C 0.00 0.00 0.00 0.66 -19.48 85 0 10 0
02OCT26 1,245.00 C 0.00 0.00 0.00 0.58 -18.26 85 0 7 0
02OCT26 1,250.00 C 6.00 6.00 3.00 0.52 -17.08 85 2 43 0
02OCT26 1,255.00 C 0.00 0.00 0.00 0.45 -15.98 85 0 8 0
02OCT26 1,260.00 C 0.00 0.00 0.00 0.40 -14.90 85 0 1 0
02OCT26 1,265.00 C 0.00 0.00 0.00 0.35 -13.93 85 0 0 0
02OCT26 1,270.00 C 0.00 0.00 0.00 0.31 -12.98 85 0 0 0
02OCT26 1,275.00 C 0.00 0.00 0.00 0.27 -12.09 85 0 0 0
02OCT26 1,280.00 C 0.00 0.00 0.00 0.24 -11.24 85 0 8 0
02OCT26 1,285.00 C 0.00 0.00 0.00 0.21 -10.45 85 0 8 0
02OCT26 1,290.00 C 0.00 0.00 0.00 0.18 -9.71 85 0 9 0
02OCT26 1,295.00 C 0.00 0.00 0.00 0.16 -9.00 85 0 0 0
02OCT26 1,300.00 C 0.00 0.00 0.00 0.14 -8.34 85 0 11 0
02OCT26 1,305.00 C 0.00 0.00 0.00 0.12 -7.50 85 0 213 0
02OCT26 1,310.00 C 0.00 0.00 0.00 0.11 -6.93 85 0 0 0
02OCT26 1,315.00 C 0.00 0.00 0.00 0.09 -6.41 85 0 0 0
02OCT26 1,320.00 C 1.76 1.76 1.76 0.08 -5.92 85 1 12 -1
02OCT26 1,325.00 C 0.00 0.00 0.00 0.07 -5.46 85 0 0 0
02OCT26 1,330.00 C 0.00 0.00 0.00 0.06 -5.03 85 0 7 0
02OCT26 1,335.00 C 0.00 0.00 0.00 0.05 -4.64 84 0 7 0
02OCT26 1,340.00 C 0.00 0.00 0.00 0.04 -4.27 84 0 402 0
02OCT26 1,345.00 C 0.00 0.00 0.00 0.03 -3.93 83 0 7 0
02OCT26 1,350.00 C 0.00 0.00 0.00 0.02 -3.61 81 0 10 0
09OCT26 1,070.00 C 44.35 45.11 41.80 41.80 - 82 320 320 -
09OCT26 1,075.00 C 0.00 0.00 0.00 39.09 - 81 0 0 -
09OCT26 1,080.00 C 50.47 50.47 50.47 37.45 - 81 8 8 -
09OCT26 1,085.00 C 48.45 48.45 48.45 35.76 - 81 8 8 -
09OCT26 1,090.00 C 0.00 0.00 0.00 34.33 - 81 0 0 -
09OCT26 1,095.00 C 0.00 0.00 0.00 32.86 - 82 0 0 -
09OCT26 1,100.00 C 0.00 0.00 0.00 31.18 - 81 0 0 -
09OCT26 1,105.00 C 0.00 0.00 0.00 30.08 - 82 0 0 -
09OCT26 1,110.00 C 0.00 0.00 0.00 28.77 - 82 0 0 -
09OCT26 1,115.00 C 0.00 0.00 0.00 27.42 - 82 0 0 -
09OCT26 1,120.00 C 0.00 0.00 0.00 26.11 - 82 0 0 -
09OCT26 1,125.00 C 0.00 0.00 0.00 24.84 - 82 0 0 -
09OCT26 1,130.00 C 0.00 0.00 0.00 23.63 - 82 0 0 -
09OCT26 1,135.00 C 0.00 0.00 0.00 22.47 - 82 0 0 -
09OCT26 1,140.00 C 0.00 0.00 0.00 21.35 - 82 0 0 -
09OCT26 1,145.00 C 55.00 55.00 55.00 20.28 - 82 1 1 -
09OCT26 1,150.00 C 43.90 43.90 40.77 19.26 - 82 2 2 -
09OCT26 1,155.00 C 0.00 0.00 0.00 18.27 - 82 0 0 -
09OCT26 1,160.00 C 0.00 0.00 0.00 17.34 - 82 0 0 -
09OCT26 1,165.00 C 0.00 0.00 0.00 16.44 - 82 0 0 -
09OCT26 1,170.00 C 19.00 19.00 16.30 15.58 - 82 50 50 -
09OCT26 1,175.00 C 0.00 0.00 0.00 14.33 - 81 0 0 -
09OCT26 1,180.00 C 0.00 0.00 0.00 13.98 - 81 0 0 -
09OCT26 1,185.00 C 0.00 0.00 0.00 13.24 - 81 0 0 -
09OCT26 1,190.00 C 0.00 0.00 0.00 12.16 - 81 0 0 -
09OCT26 1,195.00 C 16.00 16.00 16.00 11.50 - 81 1 1 -
09OCT26 1,200.00 C 16.41 16.41 16.41 11.20 - 81 1 1 -
09OCT26 1,205.00 C 30.58 30.58 30.58 10.28 - 81 2 2 -
09OCT26 1,210.00 C 29.39 29.39 11.00 9.71 - 81 64 15 -
09OCT26 1,215.00 C 0.00 0.00 0.00 9.17 - 81 0 0 -
09OCT26 1,220.00 C 0.00 0.00 0.00 8.65 - 81 0 0 -
09OCT26 1,225.00 C 0.00 0.00 0.00 8.17 - 81 0 0 -
09OCT26 1,230.00 C 0.00 0.00 0.00 7.70 - 81 0 0 -
09OCT26 1,235.00 C 20.00 20.20 10.50 7.26 - 81 8 8 -
09OCT26 1,240.00 C 0.00 0.00 0.00 6.84 - 81 0 0 -
09OCT26 1,245.00 C 0.00 0.00 0.00 6.45 - 81 0 0 -
09OCT26 1,250.00 C 0.00 0.00 0.00 6.07 - 81 0 0 -
09OCT26 1,255.00 C 0.00 0.00 0.00 5.72 - 81 0 0 -
09OCT26 1,260.00 C 7.00 7.00 7.00 5.54 - 81 4 4 -
09OCT26 1,265.00 C 0.00 0.00 0.00 5.06 - 81 0 0 -
09OCT26 1,270.00 C 0.00 0.00 0.00 4.76 - 81 0 0 -
29OCT26 500.00 C 0.00 0.00 0.00 531.00 -141.41 119 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 521.34 -141.10 119 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 511.41 -141.06 117 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 501.34 -141.17 113 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 491.34 -141.20 110 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 481.41 -141.17 107 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 471.53 -141.09 105 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 461.56 -141.10 103 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 451.81 -140.89 102 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 441.97 -139.53 100 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 432.16 -140.65 98 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 422.35 -140.52 97 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 412.52 -140.42 95 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 402.70 -140.32 93 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 392.87 -140.24 91 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 383.06 -140.16 90 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 375.45 -137.88 97 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 363.27 -140.20 85 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 354.28 -139.34 87 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 343.90 -139.90 83 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 334.20 -138.01 81 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 324.61 -137.36 80 0 0 0
29OCT26 720.00 C 323.27 323.27 323.27 324.24 -127.07 102 2 2 +2
29OCT26 730.00 C 0.00 0.00 0.00 305.59 -136.38 78 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 296.92 -135.05 79 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 287.01 -136.33 77 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 277.78 -133.47 76 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 268.84 -132.61 76 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 259.91 -132.06 76 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 251.19 -130.87 76 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 242.56 -129.88 75 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 234.08 -128.95 75 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 228.43 -125.34 79 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 220.46 -123.92 79 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 212.63 -124.49 79 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 204.96 -120.89 79 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 197.44 -121.31 79 0 0 0
29OCT26 870.00 C 179.00 179.00 179.00 190.08 -117.64 79 8 8 +8
29OCT26 880.00 C 0.00 0.00 0.00 182.89 -115.93 79 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 175.86 -113.90 79 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 169.00 -115.98 79 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 162.31 -111.59 79 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 155.79 -109.86 79 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 149.45 -107.83 79 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 143.28 -105.90 79 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 137.28 -106.23 79 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 131.46 -109.17 79 0 6 0
29OCT26 970.00 C 165.00 165.00 165.00 125.82 -102.03 79 10 17 +10
29OCT26 980.00 C 0.00 0.00 0.00 120.35 -105.19 79 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 115.05 -103.16 79 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 108.98 -102.03 79 0 247 0
29OCT26 1,010.00 C 0.00 0.00 0.00 104.20 -99.76 79 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 99.68 -97.38 79 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 95.32 -94.98 79 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 90.55 -93.15 79 0 1 0
29OCT26 1,050.00 C 87.94 87.94 87.94 87.73 -89.51 80 11 41 +11
29OCT26 1,060.00 C 93.69 93.69 83.20 83.20 -87.73 80 126 122 +107
29OCT26 1,070.00 C 0.00 0.00 0.00 79.55 -85.23 80 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 76.08 -82.70 80 0 34 0
29OCT26 1,090.00 C 0.00 0.00 0.00 72.70 -80.23 81 0 10 0
29OCT26 1,100.00 C 71.00 71.00 68.30 68.91 -78.32 80 2 89 +1
29OCT26 1,110.00 C 0.00 0.00 0.00 65.61 -76.08 80 0 1 0
29OCT26 1,120.00 C 101.00 101.00 69.00 62.86 -73.43 81 5 46 +2
29OCT26 1,130.00 C 0.00 0.00 0.00 59.71 -67.41 81 0 57 0
29OCT26 1,140.00 C 0.00 0.00 0.00 56.65 -65.53 81 0 29 0
29OCT26 1,150.00 C 80.00 80.00 53.50 53.73 -63.65 81 42 49 +40
29OCT26 1,160.00 C 77.81 77.81 55.00 50.93 -61.79 81 5 36 +3
29OCT26 1,170.00 C 0.00 0.00 0.00 48.26 -59.95 81 0 64 0
29OCT26 1,180.00 C 0.00 0.00 0.00 45.70 -58.14 81 0 851 0
29OCT26 1,190.00 C 0.00 0.00 0.00 43.27 -57.40 81 0 37 0
29OCT26 1,200.00 C 70.00 70.00 43.30 40.94 -54.56 81 31 67 -4
29OCT26 1,210.00 C 0.00 0.00 0.00 38.73 -53.24 81 0 20 0
29OCT26 1,220.00 C 60.00 60.00 60.00 36.62 -54.66 80 2 17 -1
29OCT26 1,230.00 C 47.00 47.00 47.00 34.62 -51.42 80 60 359 +60
29OCT26 1,240.00 C 36.80 36.80 36.80 32.71 -50.10 80 1 189 +1
29OCT26 1,250.00 C 0.00 0.00 0.00 30.89 -48.53 80 0 31 0
29OCT26 1,260.00 C 0.00 0.00 0.00 29.17 -47.87 80 0 33 0
29OCT26 1,270.00 C 0.00 0.00 0.00 27.53 -46.32 80 0 35 0
29OCT26 1,280.00 C 0.00 0.00 0.00 25.97 -45.16 80 0 1 0
29OCT26 1,290.00 C 0.00 0.00 0.00 24.49 -43.83 80 0 23 0
29OCT26 1,300.00 C 49.99 49.99 40.00 23.09 -42.18 80 5 10 -4
29OCT26 1,310.00 C 41.62 41.62 41.62 21.77 -40.56 80 18 27 +18
29OCT26 1,320.00 C 39.85 39.85 25.75 20.51 -39.00 80 17 17 +17
29OCT26 1,330.00 C 38.20 38.20 38.20 19.32 -37.48 80 16 39 +15
29OCT26 1,340.00 C 36.61 36.61 36.61 18.19 -36.01 80 16 53 +16
29OCT26 1,350.00 C 29.50 30.00 22.09 17.12 -34.57 80 5 74 +2
29OCT26 1,360.00 C 43.00 43.00 20.40 16.11 -33.18 80 132 298 +78
27NOV26 500.00 C 0.00 0.00 0.00 534.50 -139.64 99 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 522.84 -141.47 88 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 515.87 -138.62 99 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 505.44 -137.07 95 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 497.24 -135.30 98 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 485.60 -136.98 90 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 474.58 -138.04 84 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 464.64 -138.02 82 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 456.45 -139.61 86 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 445.76 -136.74 81 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 436.15 -137.85 80 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 427.13 -136.87 81 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 420.96 -133.04 88 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 412.53 -131.47 89 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 402.76 -131.74 87 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 393.61 -131.39 86 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 381.76 -136.00 80 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 372.86 -133.64 80 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 364.05 -134.71 80 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 355.65 -133.51 80 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 346.77 -133.12 80 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 338.00 -132.55 79 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 330.51 -130.84 80 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 321.40 -130.83 79 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 313.37 -129.83 79 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 305.82 -128.43 80 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 297.68 -127.71 79 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 290.04 -126.59 79 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 285.08 -122.89 82 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 278.95 -118.40 83 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 270.29 -118.51 82 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 264.95 -117.65 84 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 257.51 -114.72 83 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 250.51 -113.75 83 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 240.92 -117.41 81 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 236.47 -113.92 82 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 229.68 -110.79 82 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 223.74 -111.15 83 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 216.91 -108.34 82 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 212.17 -105.76 83 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 206.69 -103.95 84 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 200.74 -102.63 83 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 194.99 -104.24 83 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 189.86 -99.22 84 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 183.68 -98.74 83 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 179.02 -96.84 84 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 173.80 -95.62 84 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 168.40 -94.68 83 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 163.79 -93.05 84 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 159.13 -91.58 84 0 15 0
27NOV26 1,000.00 C 153.00 153.00 153.00 158.50 -86.19 86 3 6 0
27NOV26 1,010.00 C 191.11 191.23 191.06 149.27 -89.51 84 32 47 +32
27NOV26 1,020.00 C 0.00 0.00 0.00 143.89 -89.08 83 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 139.77 -87.50 83 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 135.77 -85.91 83 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 131.89 -84.30 83 0 8 0
27NOV26 1,060.00 C 129.41 131.00 129.41 131.69 -79.12 86 6 47 +1
27NOV26 1,070.00 C 132.00 132.00 132.00 123.89 -81.64 84 1 31 +1
27NOV26 1,080.00 C 0.00 0.00 0.00 120.90 -79.45 84 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 117.45 -77.83 84 0 30 0
27NOV26 1,100.00 C 117.00 117.00 117.00 116.03 -74.28 86 1 26 0
27NOV26 1,110.00 C 0.00 0.00 0.00 110.97 -74.47 85 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 108.82 -71.85 85 0 61 0
27NOV26 1,130.00 C 0.00 0.00 0.00 105.36 -70.64 85 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 102.01 -69.42 85 0 15 0
27NOV26 1,150.00 C 132.46 132.46 132.46 98.74 -68.22 85 10 20 0
27NOV26 1,160.00 C 0.00 0.00 0.00 95.57 -68.88 85 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 89.80 -70.45 84 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 89.50 -66.74 85 0 3 0
27NOV26 1,190.00 C 0.00 0.00 0.00 86.60 -65.38 85 0 2 0
27NOV26 1,200.00 C 0.00 0.00 0.00 81.34 -67.19 84 0 17 0
27NOV26 1,210.00 C 88.00 88.00 88.00 81.04 -63.77 85 2 18 +2
27NOV26 1,220.00 C 0.00 0.00 0.00 76.10 -64.02 84 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 73.60 -64.08 84 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 71.18 -63.05 84 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 68.83 -62.48 84 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 66.55 -61.18 84 0 58 0
27NOV26 1,270.00 C 90.00 90.00 70.80 66.26 -61.10 85 4 77 -3
27NOV26 1,280.00 C 0.00 0.00 0.00 62.19 -58.63 84 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 60.11 -57.38 84 0 0 0
27NOV26 1,300.00 C 70.00 70.00 70.00 58.10 -56.14 84 1 19 +1
27NOV26 1,310.00 C 0.00 0.00 0.00 56.15 -54.92 84 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 54.26 -53.72 84 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 52.43 -52.53 84 0 0 0
27NOV26 1,340.00 C 85.61 85.61 85.61 50.66 -51.36 84 3 3 +3
27NOV26 1,350.00 C 0.00 0.00 0.00 48.95 -50.21 84 0 4 0
27NOV26 1,360.00 C 73.00 73.00 53.00 48.71 -47.66 85 7 126 +2
30DEC26 500.00 C 0.00 0.00 0.00 541.00 -133.14 94 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 531.50 -132.81 93 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 519.21 -135.28 85 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 510.00 -134.00 85 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 500.63 -132.37 84 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 494.41 -129.59 89 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 485.81 -127.69 89 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 475.66 -131.84 87 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 463.81 -132.25 81 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 455.02 -129.98 81 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 445.65 -130.35 80 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 437.03 -129.47 80 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 432.05 -125.45 85 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 423.88 -125.12 85 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 415.74 -123.76 85 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 406.25 -126.75 83 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 397.43 -124.84 82 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 390.16 -123.15 83 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 382.38 -122.10 83 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 374.15 -121.49 83 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 366.32 -120.87 83 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 358.59 -121.79 82 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 349.51 -119.84 81 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 343.22 -118.21 82 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 333.99 -118.67 80 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 328.65 -116.12 82 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 322.36 -114.18 82 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 314.90 -113.66 82 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 308.11 -115.89 82 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 301.09 -111.77 82 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 294.57 -110.66 82 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 289.70 -108.13 83 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 283.99 -106.39 83 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 277.80 -105.27 83 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 270.92 -104.85 83 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 264.99 -103.00 83 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 259.16 -102.50 83 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 253.05 -104.35 83 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 246.72 -103.77 83 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 241.15 -100.34 83 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 236.06 -98.68 83 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 229.78 -98.59 82 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 224.99 -97.10 83 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 217.08 -98.82 81 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 214.55 -95.25 82 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 208.09 -95.70 82 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 205.39 -92.49 83 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 198.67 -93.39 82 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 192.55 -93.77 81 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 189.67 -91.01 82 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 188.48 -86.65 84 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 180.01 -89.66 82 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 177.15 -87.14 82 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 174.23 -84.78 83 0 1 0
30DEC26 1,040.00 C 220.00 220.00 220.00 168.80 -85.01 82 1 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 164.09 -84.61 82 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 161.42 -82.26 83 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 158.38 -80.36 83 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 156.13 -77.75 84 0 0 0
30DEC26 1,090.00 C 172.86 172.86 165.00 151.03 -78.09 83 91 90 +89
30DEC26 1,100.00 C 185.48 185.48 183.53 148.01 -76.42 84 90 100 +90
30DEC26 1,110.00 C 180.00 180.00 180.00 142.91 -76.92 83 1 1 +1
30DEC26 1,120.00 C 178.75 178.75 178.75 140.96 -74.35 84 1 16 +1
30DEC26 1,130.00 C 0.00 0.00 0.00 139.08 -71.79 84 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 135.82 -70.71 84 0 41 0
30DEC26 1,150.00 C 170.86 170.86 170.86 131.49 -75.03 84 2 15 +2
30DEC26 1,160.00 C 168.00 168.00 168.00 129.82 -68.38 85 1 103 0
30DEC26 1,170.00 C 0.00 0.00 0.00 125.99 -68.33 84 0 102 0
30DEC26 1,180.00 C 155.00 155.00 155.00 122.54 -67.99 84 1 1 0
30DEC26 1,190.00 C 0.00 0.00 0.00 119.81 -67.00 84 0 0 0
30DEC26 1,200.00 C 125.00 125.00 125.00 117.84 -67.62 85 1 244 0
30DEC26 1,210.00 C 0.00 0.00 0.00 111.58 -70.12 83 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 108.83 -68.99 83 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 106.13 -68.77 83 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 103.50 -68.45 83 0 0 0
30DEC26 1,250.00 C 105.00 105.00 105.00 103.49 -62.06 84 1 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 98.43 -63.97 83 0 0 0
30DEC26 1,270.00 C 120.00 120.00 120.00 98.42 -62.55 84 2 2 +2
30DEC26 1,280.00 C 0.00 0.00 0.00 96.40 -59.87 84 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 94.00 -60.90 84 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 88.99 -61.41 83 0 44 0
30DEC26 1,310.00 C 0.00 0.00 0.00 88.98 -58.55 84 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 87.13 -59.14 84 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 84.95 -58.57 84 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 82.83 -56.94 84 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 78.40 -58.78 83 0 140 0
30DEC26 1,360.00 C 0.00 0.00 0.00 76.44 -58.09 83 0 11 0
30MAR27 710.00 C 0.00 0.00 0.00 398.93 -114.22 81 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 392.23 -117.11 81 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 385.93 -116.21 81 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 379.20 -112.94 81 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 371.78 -113.32 80 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 367.79 -113.39 81 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 361.70 -112.88 81 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 351.55 -116.27 79 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 350.14 -110.68 81 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 344.43 -104.38 81 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 339.64 -108.18 81 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 334.37 -101.96 81 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 327.81 -105.18 81 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 322.59 -106.75 81 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 317.57 -105.63 81 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 312.84 -102.08 81 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 307.06 -104.37 80 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 302.24 -103.31 81 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 297.78 -102.13 81 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 293.29 -98.52 81 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 288.32 -98.19 81 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 283.04 -97.87 81 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 279.28 -96.18 81 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 273.56 -99.00 80 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 270.44 -96.52 81 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 266.42 -95.71 81 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 261.19 -93.68 81 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 257.07 -94.97 81 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 250.78 -97.03 80 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 249.15 -91.06 81 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 247.77 -88.08 82 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 240.92 -89.90 81 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 238.06 -88.55 81 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 234.49 -85.22 81 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 231.00 -84.30 81 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 227.58 -83.65 82 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 224.22 -86.33 82 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 220.92 -81.91 82 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 217.68 -84.54 82 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 213.51 -82.58 82 0 1 0
30MAR27 1,110.00 C 0.00 0.00 0.00 206.19 -85.91 80 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 206.18 -81.94 81 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 206.17 -79.02 83 0 0 0
30MAR27 1,140.00 C 230.00 230.00 230.00 201.00 -77.85 82 1 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 197.98 -77.27 82 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 197.52 -75.69 83 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 194.36 -75.28 83 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 191.74 -74.39 83 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 188.81 -73.86 83 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 183.75 -75.52 82 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 182.42 -73.50 83 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 179.78 -72.84 83 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 176.20 -73.18 83 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 175.85 -65.88 83 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 171.29 -70.43 83 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 171.11 -70.60 84 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 167.94 -69.22 84 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 165.32 -67.82 84 0 302 0
30MAR27 1,290.00 C 0.00 0.00 0.00 162.05 -68.28 83 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 159.84 -67.54 84 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 157.59 -67.89 84 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 155.35 -67.34 84 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 153.10 -65.89 84 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 150.85 -65.49 84 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 148.60 -64.84 84 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 146.35 -64.30 83 0 29 0
29JUN27 710.00 C 0.00 0.00 0.00 433.07 -111.43 80 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 427.22 -112.78 79 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 422.23 -111.27 80 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 418.19 -108.31 80 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 411.64 -109.36 80 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 406.31 -107.24 80 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 399.98 -107.59 80 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 394.80 -107.32 80 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 389.88 -106.57 80 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 384.75 -106.33 80 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 380.97 -105.42 80 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 376.18 -102.59 80 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 370.40 -106.09 80 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 366.91 -102.12 80 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 361.62 -103.47 80 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 356.56 -101.89 80 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 352.24 -102.37 80 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 352.23 -97.09 82 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 342.33 -100.38 80 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 338.25 -99.44 80 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 333.75 -99.00 80 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 331.45 -97.27 80 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 325.79 -97.29 80 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 321.44 -96.75 80 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 317.39 -96.15 80 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 315.83 -93.11 81 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 312.02 -92.44 81 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 307.19 -92.68 80 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 307.18 -88.30 82 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 298.62 -92.42 80 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 294.47 -92.28 80 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 289.20 -93.31 80 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 288.94 -89.38 81 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 283.66 -90.50 80 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 279.30 -90.73 80 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 276.10 -90.66 80 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 274.03 -88.24 80 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 270.93 -87.42 80 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 267.88 -86.69 81 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 264.88 -85.89 81 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 262.58 -84.47 81 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 259.36 -83.96 81 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 258.50 -81.15 82 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 253.31 -82.70 81 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 251.14 -81.88 81 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 249.85 -79.29 82 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 246.02 -80.24 82 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 244.64 -78.30 82 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 240.28 -79.31 82 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 237.99 -77.78 82 0 281 0
29JUN27 1,210.00 C 0.00 0.00 0.00 235.83 -76.87 82 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 232.09 -77.47 82 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 231.86 -74.63 82 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 227.91 -75.46 82 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 224.49 -75.86 82 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 224.48 -72.91 83 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 219.64 -74.77 82 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 217.17 -74.34 82 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 217.16 -71.45 83 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 214.12 -71.70 83 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 211.96 -71.05 83 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 209.83 -70.38 83 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 207.14 -70.31 83 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 204.45 -70.29 83 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 201.77 -70.34 83 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 199.08 -70.43 83 0 1 0
29SEP27 900.00 C 0.00 0.00 0.00 381.42 -96.85 81 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 377.61 -96.94 81 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 373.79 -95.85 81 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 369.97 -95.26 81 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 366.16 -94.71 81 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 362.34 -94.24 81 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 358.53 -93.28 81 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 354.71 -93.44 81 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 345.94 -97.56 79 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 343.35 -96.08 80 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 343.34 -91.55 81 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 339.98 -90.95 81 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 332.19 -95.86 80 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 329.23 -94.45 80 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 326.07 -92.60 80 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 322.96 -93.17 80 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 319.89 -92.53 80 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 316.87 -91.41 80 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 313.89 -90.79 80 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 310.96 -89.26 80 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 308.06 -88.93 80 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 305.21 -88.26 80 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 302.40 -88.84 80 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 299.43 -88.58 80 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 298.19 -85.00 81 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 298.00 -82.25 81 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 295.06 -84.46 81 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 292.40 -81.11 82 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 290.01 -82.33 82 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 287.43 -81.80 82 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 284.88 -81.27 82 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 281.63 -81.49 82 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 279.90 -80.22 82 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 277.45 -79.71 82 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 274.65 -79.59 82 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 272.27 -79.09 82 0 36 0
29SEP27 1,260.00 C 0.00 0.00 0.00 270.18 -78.33 82 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 267.61 -78.53 82 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 265.31 -77.72 82 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 263.42 -77.15 82 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 261.19 -76.67 82 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 257.72 -76.87 82 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 256.36 -75.90 82 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 254.22 -75.43 82 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 252.11 -74.15 82 0 0 0
TOTAL CALL 3,089 22,596 +1,901
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 401 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 391 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 381 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 371 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.01 0.00 351 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.01 0.00 341 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.01 0.00 260 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.01 0.00 244 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 0.01 0.00 236 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 0.01 0.00 220 0 23 0
29SEP26 710.00 P 0.00 0.00 0.00 0.01 0.00 212 0 246 0
29SEP26 720.00 P 0.00 0.00 0.00 0.01 0.00 205 0 9 0
29SEP26 730.00 P 0.00 0.00 0.00 0.01 0.00 197 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 0.01 0.00 190 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 0.01 0.00 182 0 55 0
29SEP26 760.00 P 0.00 0.00 0.00 0.01 0.00 175 0 80 0
29SEP26 770.00 P 0.00 0.00 0.00 0.01 0.00 168 0 202 0
29SEP26 780.00 P 0.00 0.00 0.00 0.01 0.00 161 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 0.01 0.00 154 0 8 0
29SEP26 800.00 P 0.00 0.00 0.00 0.01 0.00 147 0 109 0
29SEP26 810.00 P 0.00 0.00 0.00 0.01 0.00 141 0 13 0
29SEP26 820.00 P 0.00 0.00 0.00 0.01 0.00 134 0 28 0
29SEP26 830.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
29SEP26 840.00 P 0.00 0.00 0.00 0.01 0.00 121 0 34 0
29SEP26 850.00 P 0.00 0.00 0.00 0.01 0.00 114 0 71 0
29SEP26 860.00 P 0.00 0.00 0.00 0.01 0.00 107 0 12 0
29SEP26 870.00 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29SEP26 880.00 P 0.00 0.00 0.00 0.02 +0.01 100 0 69 0
29SEP26 890.00 P 0.00 0.00 0.00 0.04 +0.03 99 0 44 0
29SEP26 900.00 P 0.35 0.35 0.35 0.08 +0.07 99 1 667 0
29SEP26 910.00 P 0.00 0.00 0.00 0.15 +0.14 98 0 47 0
29SEP26 920.00 P 0.00 0.00 0.00 0.29 +0.28 99 0 156 0
29SEP26 930.00 P 1.28 1.28 1.28 0.51 +0.50 99 11 148 0
29SEP26 940.00 P 0.69 0.69 0.69 0.87 +0.86 99 6 51 0
29SEP26 950.00 P 1.50 1.50 1.50 1.43 +1.41 99 10 101 +10
29SEP26 960.00 P 2.00 2.00 2.00 2.25 +2.21 99 9 72 +8
29SEP26 970.00 P 1.60 1.60 1.60 3.42 +3.35 99 2 48 -2
29SEP26 980.00 P 4.14 5.84 4.00 5.03 +4.92 99 20 125 +2
29SEP26 990.00 P 2.00 6.00 2.00 7.16 +6.99 99 25 56 +25
29SEP26 1,000.00 P 0.81 10.00 0.80 10.00 +9.72 99 41 135 -11
29SEP26 1,010.00 P 4.60 12.47 4.60 13.29 +12.87 99 76 64 +52
29SEP26 1,020.00 P 4.30 18.00 4.30 16.89 +16.28 96 79 67 +49
29SEP26 1,030.00 P 3.50 22.22 3.48 21.60 +20.69 95 434 435 +408
29SEP26 1,040.00 P 3.80 19.93 3.80 27.03 +25.71 95 64 60 +45
29SEP26 1,050.00 P 5.37 30.00 4.20 33.15 +31.33 93 139 133 +20
29SEP26 1,060.00 P 6.70 34.79 6.70 41.17 +38.64 99 119 106 +88
29SEP26 1,070.00 P 10.17 30.78 10.00 47.33 +43.88 89 8 17 +2
29SEP26 1,080.00 P 13.26 28.00 13.26 55.23 +50.67 85 10 33 -7
29SEP26 1,090.00 P 18.18 62.00 17.20 65.50 +59.34 99 18 130 +5
29SEP26 1,100.00 P 14.00 45.00 14.00 74.43 +66.91 99 45 372 -5
29SEP26 1,110.00 P 27.87 27.87 26.83 83.64 +74.14 99 172 161 +140
29SEP26 1,120.00 P 29.66 92.00 29.66 93.07 +81.13 99 8 30 -1
29SEP26 1,130.00 P 35.00 35.00 35.00 102.68 +87.87 99 1 16 -1
29SEP26 1,140.00 P 70.00 111.00 70.00 112.41 +94.44 98 2 13 0
29SEP26 1,150.00 P 35.36 35.36 35.36 122.25 +99.25 99 1 64 +1
29SEP26 1,160.00 P 0.00 0.00 0.00 132.14 +105.68 99 0 112 0
29SEP26 1,170.00 P 0.00 0.00 0.00 142.07 +110.47 98 0 91 0
29SEP26 1,180.00 P 0.00 0.00 0.00 152.03 +114.93 98 0 39 0
29SEP26 1,190.00 P 0.00 0.00 0.00 162.01 +118.04 98 0 32 0
29SEP26 1,200.00 P 80.00 119.95 80.00 172.00 +123.02 0 7 169 -6
29SEP26 1,210.00 P 0.00 0.00 0.00 182.00 +126.27 0 0 8 0
29SEP26 1,220.00 P 128.80 128.80 128.80 192.00 +129.25 0 5 5 0
29SEP26 1,230.00 P 0.00 0.00 0.00 202.00 +131.61 0 0 8 0
29SEP26 1,240.00 P 0.00 0.00 0.00 212.00 +133.79 0 0 17 0
29SEP26 1,250.00 P 0.00 0.00 0.00 222.00 +135.55 0 0 107 0
29SEP26 1,260.00 P 0.00 0.00 0.00 232.00 +137.05 0 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 242.00 +138.34 0 0 1 -3
29SEP26 1,280.00 P 0.00 0.00 0.00 252.00 +139.33 0 0 2 0
29SEP26 1,290.00 P 0.00 0.00 0.00 262.00 +140.23 0 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 272.00 +140.85 0 0 5 -2
29SEP26 1,310.00 P 0.00 0.00 0.00 282.00 +141.41 0 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 292.00 +141.82 0 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 302.00 +142.16 0 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 312.00 +142.41 0 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 322.00 +142.60 0 0 1 0
29SEP26 1,360.00 P 0.00 0.00 0.00 332.00 +142.74 0 0 0 -5
02OCT26 1,070.00 P 22.27 59.80 20.20 60.04 - 80 74 45 -
02OCT26 1,075.00 P 18.08 58.23 17.80 63.56 +53.14 80 35 22 +20
02OCT26 1,080.00 P 23.34 59.26 23.34 67.14 +55.77 80 6 7 +3
02OCT26 1,085.00 P 27.87 30.09 25.56 70.82 +58.50 80 21 19 +18
02OCT26 1,090.00 P 32.00 33.03 32.00 76.35 +62.79 85 4 5 +1
02OCT26 1,095.00 P 29.88 29.88 29.88 80.20 +65.40 85 3 6 +3
02OCT26 1,100.00 P 30.31 30.31 30.31 84.06 +68.03 85 1 6 +1
02OCT26 1,105.00 P 38.30 60.56 38.30 87.96 +70.69 85 61 77 +29
02OCT26 1,110.00 P 36.55 63.79 35.78 92.10 +73.31 85 26 17 +8
02OCT26 1,115.00 P 40.48 66.47 40.48 96.23 +75.43 85 8 30 +4
02OCT26 1,120.00 P 0.00 0.00 0.00 100.37 +78.45 85 0 7 0
02OCT26 1,125.00 P 0.00 0.00 0.00 104.55 +80.99 85 0 7 0
02OCT26 1,130.00 P 37.00 37.00 37.00 108.91 +83.55 85 2 13 0
02OCT26 1,135.00 P 0.00 0.00 0.00 113.28 +85.75 85 0 13 0
02OCT26 1,140.00 P 0.00 0.00 0.00 117.65 +88.14 85 0 17 0
02OCT26 1,145.00 P 0.00 0.00 0.00 122.05 +90.31 85 0 4 0
02OCT26 1,150.00 P 0.00 0.00 0.00 126.60 +93.52 85 0 9 0
02OCT26 1,155.00 P 0.00 0.00 0.00 131.15 +94.65 85 0 4 0
02OCT26 1,160.00 P 0.00 0.00 0.00 135.71 +96.70 85 0 6 0
02OCT26 1,165.00 P 0.00 0.00 0.00 140.27 +98.75 85 0 0 0
02OCT26 1,170.00 P 0.00 0.00 0.00 144.96 +100.46 85 0 2 0
02OCT26 1,175.00 P 0.00 0.00 0.00 149.66 +102.74 85 0 0 0
02OCT26 1,180.00 P 80.00 80.00 80.00 154.35 +104.39 85 1 3 +1
02OCT26 1,185.00 P 0.00 0.00 0.00 159.05 +106.01 85 0 1 0
02OCT26 1,190.00 P 0.00 0.00 0.00 163.83 +108.25 85 0 0 0
02OCT26 1,195.00 P 0.00 0.00 0.00 168.63 +111.31 85 0 0 0
02OCT26 1,200.00 P 0.00 0.00 0.00 173.43 +111.96 85 0 0 0
02OCT26 1,205.00 P 0.00 0.00 0.00 178.24 +113.23 85 0 1 0
02OCT26 1,210.00 P 0.00 0.00 0.00 183.08 +115.98 85 0 6 0
02OCT26 1,215.00 P 0.00 0.00 0.00 187.96 +117.69 85 0 0 0
02OCT26 1,220.00 P 0.00 0.00 0.00 192.83 +119.14 85 0 0 0
02OCT26 1,225.00 P 0.00 0.00 0.00 197.71 +120.49 85 0 0 0
02OCT26 1,230.00 P 0.00 0.00 0.00 202.60 +121.85 85 0 0 0
02OCT26 1,235.00 P 0.00 0.00 0.00 207.52 +123.24 85 0 4 0
02OCT26 1,240.00 P 0.00 0.00 0.00 212.45 +124.63 85 0 0 0
02OCT26 1,245.00 P 0.00 0.00 0.00 217.37 +125.69 85 0 0 0
02OCT26 1,250.00 P 0.00 0.00 0.00 222.30 +126.77 85 0 0 0
02OCT26 1,255.00 P 0.00 0.00 0.00 227.26 +127.87 85 0 0 0
02OCT26 1,260.00 P 0.00 0.00 0.00 232.21 +128.96 85 0 0 0
02OCT26 1,265.00 P 0.00 0.00 0.00 237.17 +130.00 85 0 14 0
02OCT26 1,270.00 P 0.00 0.00 0.00 242.14 +130.83 85 0 0 0
02OCT26 1,275.00 P 0.00 0.00 0.00 247.10 +131.66 85 0 0 0
02OCT26 1,280.00 P 0.00 0.00 0.00 252.08 +132.50 85 0 7 0
02OCT26 1,285.00 P 0.00 0.00 0.00 257.06 +133.34 85 0 0 0
02OCT26 1,290.00 P 0.00 0.00 0.00 262.05 +134.11 85 0 0 0
02OCT26 1,295.00 P 0.00 0.00 0.00 267.03 +134.72 85 0 0 0
02OCT26 1,300.00 P 0.00 0.00 0.00 272.02 +135.34 85 0 0 0
02OCT26 1,305.00 P 0.00 0.00 0.00 277.01 +135.96 84 0 0 0
02OCT26 1,310.00 P 0.00 0.00 0.00 282.01 +136.58 86 0 0 0
02OCT26 1,315.00 P 0.00 0.00 0.00 287.00 +137.13 0 0 0 0
02OCT26 1,320.00 P 0.00 0.00 0.00 292.00 +137.57 0 0 7 0
02OCT26 1,325.00 P 0.00 0.00 0.00 297.00 +138.02 0 0 0 0
02OCT26 1,330.00 P 0.00 0.00 0.00 302.00 +138.46 0 0 0 0
02OCT26 1,335.00 P 0.00 0.00 0.00 307.00 +138.90 0 0 0 0
02OCT26 1,340.00 P 0.00 0.00 0.00 312.00 +139.29 0 0 0 0
02OCT26 1,345.00 P 0.00 0.00 0.00 317.00 +139.59 0 0 0 0
02OCT26 1,350.00 P 0.00 0.00 0.00 322.00 +139.89 0 0 0 0
09OCT26 1,070.00 P 40.23 77.62 38.00 80.12 - 78 180 174 -
09OCT26 1,075.00 P 49.02 75.54 49.02 85.66 - 82 8 8 -
09OCT26 1,080.00 P 78.78 78.78 78.78 88.93 - 82 7 7 -
09OCT26 1,085.00 P 82.10 82.10 82.10 89.95 - 78 7 7 -
09OCT26 1,090.00 P 78.59 78.59 78.59 94.85 - 81 7 7 -
09OCT26 1,095.00 P 0.00 0.00 0.00 98.42 - 81 0 0 -
09OCT26 1,100.00 P 0.00 0.00 0.00 101.99 - 81 0 0 -
09OCT26 1,105.00 P 0.00 0.00 0.00 105.56 - 81 0 0 -
09OCT26 1,110.00 P 58.85 85.00 58.85 109.12 - 81 13 9 -
09OCT26 1,115.00 P 0.00 0.00 0.00 112.70 - 81 0 0 -
09OCT26 1,120.00 P 0.00 0.00 0.00 116.36 - 81 0 0 -
09OCT26 1,125.00 P 67.30 67.30 67.30 120.25 - 81 8 8 -
09OCT26 1,130.00 P 0.00 0.00 0.00 124.13 - 81 0 0 -
09OCT26 1,135.00 P 0.00 0.00 0.00 128.02 - 81 0 0 -
09OCT26 1,140.00 P 0.00 0.00 0.00 131.91 - 81 0 0 -
09OCT26 1,145.00 P 0.00 0.00 0.00 135.80 - 81 0 0 -
09OCT26 1,150.00 P 0.00 0.00 0.00 139.70 - 81 0 0 -
09OCT26 1,155.00 P 0.00 0.00 0.00 143.83 - 81 0 0 -
09OCT26 1,160.00 P 0.00 0.00 0.00 147.99 - 81 0 0 -
09OCT26 1,165.00 P 0.00 0.00 0.00 152.16 - 81 0 0 -
09OCT26 1,170.00 P 0.00 0.00 0.00 156.32 - 81 0 0 -
09OCT26 1,175.00 P 0.00 0.00 0.00 160.49 - 81 0 0 -
09OCT26 1,180.00 P 0.00 0.00 0.00 164.66 - 81 0 0 -
09OCT26 1,185.00 P 0.00 0.00 0.00 168.90 - 81 0 0 -
09OCT26 1,190.00 P 0.00 0.00 0.00 173.29 - 81 0 0 -
09OCT26 1,195.00 P 0.00 0.00 0.00 177.68 - 81 0 0 -
09OCT26 1,200.00 P 0.00 0.00 0.00 182.07 - 81 0 0 -
09OCT26 1,205.00 P 0.00 0.00 0.00 186.47 - 81 0 0 -
09OCT26 1,210.00 P 0.00 0.00 0.00 190.86 - 81 0 0 -
09OCT26 1,215.00 P 0.00 0.00 0.00 195.26 - 81 0 0 -
09OCT26 1,220.00 P 0.00 0.00 0.00 199.76 - 81 0 0 -
09OCT26 1,225.00 P 0.00 0.00 0.00 204.33 - 81 0 0 -
09OCT26 1,230.00 P 0.00 0.00 0.00 208.90 - 81 0 0 -
09OCT26 1,235.00 P 0.00 0.00 0.00 213.47 - 81 0 0 -
09OCT26 1,240.00 P 0.00 0.00 0.00 218.05 - 81 0 0 -
09OCT26 1,245.00 P 0.00 0.00 0.00 218.64 - 64 0 0 -
09OCT26 1,250.00 P 0.00 0.00 0.00 223.23 - 63 0 0 -
09OCT26 1,255.00 P 0.00 0.00 0.00 227.84 - 61 0 0 -
09OCT26 1,260.00 P 0.00 0.00 0.00 232.47 - 58 0 0 -
09OCT26 1,265.00 P 0.00 0.00 0.00 237.89 - 63 0 0 -
09OCT26 1,270.00 P 0.00 0.00 0.00 244.97 - 76 0 0 -
29OCT26 500.00 P 1.00 2.31 1.00 0.04 +0.03 79 38 38 +35
29OCT26 510.00 P 2.09 2.09 2.09 0.05 +0.04 79 15 15 +15
29OCT26 520.00 P 0.00 0.00 0.00 0.08 +0.07 80 0 3 0
29OCT26 530.00 P 0.00 0.00 0.00 0.10 +0.09 79 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.13 +0.11 79 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.18 +0.15 79 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.22 +0.18 79 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.30 +0.25 79 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.38 +0.31 79 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.49 +0.40 80 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 0.63 +0.51 80 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 0.77 +0.62 80 0 0 0
29OCT26 620.00 P 3.68 3.68 3.68 0.95 +0.76 80 15 15 +15
29OCT26 630.00 P 0.00 0.00 0.00 1.19 +0.95 80 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 1.42 +1.12 80 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 1.72 +1.34 80 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 2.09 +1.63 80 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 2.46 +1.89 80 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 2.91 +2.21 80 0 1 0
29OCT26 690.00 P 5.10 5.15 5.10 3.47 +2.63 80 14 18 +14
29OCT26 700.00 P 4.12 5.40 4.12 4.04 +3.04 80 23 33 +23
29OCT26 710.00 P 4.14 4.14 4.14 4.66 +3.44 80 2 40 0
29OCT26 720.00 P 5.00 5.00 5.00 5.33 +3.88 79 8 38 +8
29OCT26 730.00 P 4.96 4.96 4.96 6.14 +4.46 79 2 32 0
29OCT26 740.00 P 6.86 6.86 6.86 6.96 +4.94 79 30 45 +30
29OCT26 750.00 P 6.08 7.49 6.08 8.05 +5.68 79 3 79 +3
29OCT26 760.00 P 0.00 0.00 0.00 9.48 +6.75 80 0 34 0
29OCT26 770.00 P 8.46 9.90 8.16 10.41 +7.25 80 581 623 +556
29OCT26 780.00 P 8.98 10.45 8.98 11.74 +8.03 80 96 112 +96
29OCT26 790.00 P 7.89 11.52 7.89 12.89 +8.63 79 116 116 +115
29OCT26 800.00 P 9.13 12.56 9.13 14.39 +9.58 79 44 79 +32
29OCT26 810.00 P 13.45 13.45 13.45 15.93 +10.41 79 45 78 +45
29OCT26 820.00 P 11.60 16.97 11.60 17.78 +11.45 79 17 30 -10
29OCT26 830.00 P 15.00 15.00 15.00 19.84 +12.70 79 4 30 0
29OCT26 840.00 P 10.00 20.00 10.00 21.91 +13.95 78 13 47 +1
29OCT26 850.00 P 18.01 21.50 18.01 23.98 +14.95 78 16 40 +16
29OCT26 860.00 P 19.00 24.10 19.00 26.46 +16.58 78 13 47 +10
29OCT26 870.00 P 13.55 25.99 13.55 29.14 +18.13 78 14 27 +11
29OCT26 880.00 P 20.81 30.60 20.81 31.81 +19.68 78 43 57 +3
29OCT26 890.00 P 0.00 0.00 0.00 34.49 +20.94 78 0 9 0
29OCT26 900.00 P 19.19 36.64 19.19 37.58 +22.48 78 67 111 +45
29OCT26 910.00 P 39.63 39.63 39.63 40.94 +24.29 78 6 21 +4
29OCT26 920.00 P 29.00 43.60 29.00 44.30 +26.10 78 15 29 +9
29OCT26 930.00 P 28.00 34.20 28.00 47.71 +27.73 78 5 30 +5
29OCT26 940.00 P 42.49 50.00 42.20 51.28 +29.23 78 14 27 +8
29OCT26 950.00 P 30.50 55.12 30.50 55.38 +31.26 78 88 213 +73
29OCT26 960.00 P 44.12 59.50 44.12 59.50 +33.31 78 14 61 0
29OCT26 970.00 P 61.50 61.50 61.50 64.17 +35.91 78 3 62 +3
29OCT26 980.00 P 38.00 68.73 38.00 68.73 +37.80 78 44 73 +35
29OCT26 990.00 P 46.00 70.00 46.00 74.21 +40.61 79 6 46 +3
29OCT26 1,000.00 P 47.00 78.00 47.00 78.00 +41.72 78 29 212 +13
29OCT26 1,010.00 P 61.81 61.81 61.81 83.68 +44.73 78 1 11 0
29OCT26 1,020.00 P 80.00 80.00 80.00 89.39 +47.54 79 4 14 +4
29OCT26 1,030.00 P 0.00 0.00 0.00 95.44 +50.23 80 0 7 0
29OCT26 1,040.00 P 81.82 81.82 81.82 101.92 +53.35 80 1 17 +1
29OCT26 1,050.00 P 67.00 102.00 67.00 106.16 +54.23 79 17 64 +15
29OCT26 1,060.00 P 109.09 109.09 109.09 114.03 +58.74 81 13 80 0
29OCT26 1,070.00 P 77.09 120.00 77.09 120.00 +61.03 81 15 32 +13
29OCT26 1,080.00 P 121.94 121.94 116.36 125.12 +61.83 80 14 73 +13
29OCT26 1,090.00 P 97.16 97.16 97.16 132.96 +64.62 81 16 38 +16
29OCT26 1,100.00 P 103.00 130.00 103.00 139.30 +68.04 81 24 103 +2
29OCT26 1,110.00 P 129.00 129.00 129.00 145.90 +68.40 81 2 16 0
29OCT26 1,120.00 P 149.39 149.39 149.39 153.65 +71.59 82 14 35 +9
29OCT26 1,130.00 P 156.72 156.72 156.72 160.62 +73.36 82 14 10 +6
29OCT26 1,140.00 P 154.00 154.00 154.00 166.51 +73.88 81 1 20 0
29OCT26 1,150.00 P 0.00 0.00 0.00 170.25 +72.09 78 0 107 0
29OCT26 1,160.00 P 0.00 0.00 0.00 181.21 +77.37 81 0 16 0
29OCT26 1,170.00 P 0.00 0.00 0.00 184.06 +74.41 77 0 83 0
29OCT26 1,180.00 P 0.00 0.00 0.00 192.05 +76.44 78 0 31 0
29OCT26 1,190.00 P 0.00 0.00 0.00 200.03 +78.16 78 0 34 0
29OCT26 1,200.00 P 0.00 0.00 0.00 207.80 +79.45 78 0 39 0
29OCT26 1,210.00 P 0.00 0.00 0.00 215.78 +81.44 78 0 1 0
29OCT26 1,220.00 P 0.00 0.00 0.00 223.95 +83.62 78 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 235.97 +89.43 82 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 244.43 +91.13 83 0 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 252.81 +92.74 83 0 2 0
29OCT26 1,260.00 P 0.00 0.00 0.00 261.23 +94.40 83 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 269.73 +96.12 83 0 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 280.49 +100.11 86 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 289.17 +101.74 86 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 289.18 +94.27 76 0 21 0
29OCT26 1,310.00 P 0.00 0.00 0.00 306.65 +104.25 87 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 315.44 +105.55 87 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 323.99 +106.60 87 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 332.85 +107.96 87 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 341.51 +109.00 87 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 351.31 +110.67 88 0 6 0
27NOV26 500.00 P 4.00 4.00 4.00 1.42 +0.89 83 3 35 0
27NOV26 510.00 P 0.00 0.00 0.00 1.73 +1.11 84 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 1.99 +1.22 84 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 2.33 +1.41 84 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 2.73 +1.65 84 0 1 0
27NOV26 550.00 P 5.80 5.80 5.80 3.23 +1.98 84 4 8 +4
27NOV26 560.00 P 0.00 0.00 0.00 3.71 +2.21 84 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 4.33 +2.57 84 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 4.96 +2.95 84 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 5.58 +3.28 84 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 6.33 +3.63 84 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 7.24 +4.14 84 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 8.16 +4.66 84 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 8.81 +4.90 84 0 2 0
27NOV26 640.00 P 9.12 9.12 9.12 9.77 +5.25 84 1 2 +1
27NOV26 650.00 P 0.00 0.00 0.00 11.03 +5.90 84 0 16 0
27NOV26 660.00 P 10.22 10.22 10.22 12.29 +6.55 84 1 1 +1
27NOV26 670.00 P 0.00 0.00 0.00 13.54 +7.19 84 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 14.80 +7.70 84 0 2 0
27NOV26 690.00 P 0.00 0.00 0.00 16.39 +8.40 84 0 15 0
27NOV26 700.00 P 11.76 11.76 11.76 18.10 +9.22 84 1 26 +1
27NOV26 710.00 P 17.00 17.00 17.00 19.82 +10.04 84 1 6 -1
27NOV26 720.00 P 0.00 0.00 0.00 21.54 +10.87 84 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 23.44 +11.62 84 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 24.72 +11.64 83 0 16 0
27NOV26 750.00 P 20.00 23.76 20.00 27.06 +12.72 83 2 2 +1
27NOV26 760.00 P 21.40 21.40 21.40 29.49 +13.89 83 1 2 +1
27NOV26 770.00 P 29.00 29.48 29.00 32.49 +15.63 84 16 34 +16
27NOV26 780.00 P 22.80 25.21 22.80 34.22 +15.84 83 8 22 +8
27NOV26 790.00 P 0.00 0.00 0.00 36.92 +16.82 83 0 44 0
27NOV26 800.00 P 35.42 35.42 35.42 40.73 +18.90 84 4 21 +3
27NOV26 810.00 P 0.00 0.00 0.00 42.74 +19.19 83 0 7 0
27NOV26 820.00 P 0.00 0.00 0.00 47.00 +21.73 84 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 49.11 +22.09 84 0 13 0
27NOV26 840.00 P 0.00 0.00 0.00 52.54 +23.24 84 0 0 0
27NOV26 850.00 P 48.00 51.35 48.00 56.39 +24.81 84 6 15 0
27NOV26 860.00 P 0.00 0.00 0.00 59.88 +26.02 84 0 6 0
27NOV26 870.00 P 0.00 0.00 0.00 64.95 +28.81 85 0 6 0
27NOV26 880.00 P 45.00 60.00 45.00 67.74 +29.32 84 5 10 +5
27NOV26 890.00 P 0.00 0.00 0.00 70.35 +29.56 84 0 7 0
27NOV26 900.00 P 51.00 70.62 51.00 72.02 +28.31 82 6 33 +4
27NOV26 910.00 P 74.00 74.00 74.00 76.30 +29.66 82 1 1 +1
27NOV26 920.00 P 0.00 0.00 0.00 83.07 +33.50 84 0 5 0
27NOV26 930.00 P 68.88 70.36 68.88 84.86 +32.37 82 6 11 +6
27NOV26 940.00 P 0.00 0.00 0.00 89.14 +33.72 82 0 2 0
27NOV26 950.00 P 67.85 90.00 67.85 93.43 +35.07 82 9 15 +8
27NOV26 960.00 P 0.00 0.00 0.00 101.60 +39.75 84 0 5 0
27NOV26 970.00 P 0.00 0.00 0.00 105.21 +41.67 83 0 4 0
27NOV26 980.00 P 0.00 0.00 0.00 110.43 +41.28 83 0 3 0
27NOV26 990.00 P 100.00 107.63 100.00 114.39 +43.14 82 5 117 +4
27NOV26 1,000.00 P 0.00 0.00 0.00 121.22 +47.07 83 0 18 0
27NOV26 1,010.00 P 96.34 96.34 95.68 127.30 +47.90 84 31 46 +28
27NOV26 1,020.00 P 0.00 0.00 0.00 132.55 +48.28 84 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 138.38 +51.18 84 0 0 0
27NOV26 1,040.00 P 128.40 143.70 128.40 144.34 +52.73 84 2 2 +1
27NOV26 1,050.00 P 115.14 115.14 115.14 151.17 +54.22 85 1 16 +1
27NOV26 1,060.00 P 0.00 0.00 0.00 158.20 +57.39 85 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 160.33 +54.73 83 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 166.62 +56.09 83 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 175.04 +59.59 84 0 3 0
27NOV26 1,100.00 P 0.00 0.00 0.00 183.14 +63.29 86 0 27 0
27NOV26 1,110.00 P 0.00 0.00 0.00 189.98 +64.70 86 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 196.89 +66.20 86 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 203.64 +67.44 86 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 209.38 +67.55 85 0 21 0
27NOV26 1,150.00 P 0.00 0.00 0.00 218.51 +70.95 87 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 224.22 +70.82 86 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 229.05 +69.71 85 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 239.44 +74.06 87 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 247.31 +76.39 88 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 255.06 +75.67 88 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 262.60 +77.03 88 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 268.33 +76.58 87 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 275.48 +77.54 87 0 1 0
27NOV26 1,240.00 P 0.00 0.00 0.00 282.61 +78.48 86 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 289.75 +79.42 86 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 298.04 +81.08 87 0 0 0
27NOV26 1,270.00 P 300.00 300.00 300.00 302.63 +78.72 85 1 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 315.50 +84.65 88 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 323.11 +85.31 88 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 331.31 +86.55 88 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 339.85 +88.14 88 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 348.70 +90.03 89 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 355.66 +90.03 88 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 364.04 +91.43 88 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 372.93 +92.92 89 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 380.94 +93.28 89 0 0 0
30DEC26 500.00 P 6.90 7.52 6.83 5.17 +2.80 83 13 13 +13
30DEC26 510.00 P 0.00 0.00 0.00 5.84 +3.09 83 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 6.51 +3.33 83 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 7.36 +3.75 83 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 8.33 +4.29 83 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 9.31 +4.79 83 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 10.28 +5.11 83 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 11.26 +5.44 83 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 12.62 +6.15 83 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 13.99 +6.87 83 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 14.91 +7.02 83 0 17 0
30DEC26 610.00 P 0.00 0.00 0.00 15.92 +7.09 82 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 17.17 +7.39 82 0 15 0
30DEC26 630.00 P 18.00 18.00 18.00 18.79 +7.74 82 120 120 +120
30DEC26 640.00 P 0.00 0.00 0.00 20.55 +8.53 82 0 0 0
30DEC26 650.00 P 15.50 20.00 15.50 22.30 +9.24 82 3 3 +3
30DEC26 660.00 P 0.00 0.00 0.00 24.05 +10.04 82 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 25.81 +10.47 82 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 27.86 +11.31 82 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 31.07 +13.41 83 0 1 0
30DEC26 700.00 P 30.00 30.00 30.00 33.32 +14.37 83 1 1 +1
30DEC26 710.00 P 0.00 0.00 0.00 35.37 +15.05 82 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 37.58 +15.58 82 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 40.29 +16.54 83 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 43.29 +17.79 83 0 0 0
30DEC26 750.00 P 32.00 36.00 32.00 45.69 +18.43 82 2 8 +2
30DEC26 760.00 P 0.00 0.00 0.00 49.10 +20.09 83 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 52.01 +21.11 82 0 8 0
30DEC26 780.00 P 40.03 40.03 40.03 55.09 +21.88 82 1 1 +1
30DEC26 790.00 P 0.00 0.00 0.00 59.09 +23.57 83 0 0 0
30DEC26 800.00 P 46.80 57.76 46.80 62.61 +24.78 83 7 16 +4
30DEC26 810.00 P 52.50 61.27 52.50 63.62 +23.48 82 3 4 +3
30DEC26 820.00 P 53.00 53.00 53.00 70.00 +27.55 83 1 3 +1
30DEC26 830.00 P 0.00 0.00 0.00 73.01 +28.24 83 0 10 0
30DEC26 840.00 P 0.00 0.00 0.00 77.90 +30.52 83 0 3 0
30DEC26 850.00 P 64.00 74.00 64.00 81.24 +30.91 83 5 27 +4
30DEC26 860.00 P 0.00 0.00 0.00 86.05 +32.77 84 0 2 0
30DEC26 870.00 P 0.00 0.00 0.00 88.29 +32.06 83 0 5 0
30DEC26 880.00 P 80.00 80.00 80.00 90.12 +30.94 81 1 8 +1
30DEC26 890.00 P 0.00 0.00 0.00 98.34 +36.20 83 0 2 0
30DEC26 900.00 P 0.00 0.00 0.00 103.31 +38.22 84 0 9 0
30DEC26 910.00 P 0.00 0.00 0.00 107.34 +39.10 83 0 0 0
30DEC26 920.00 P 92.00 97.00 92.00 111.08 +38.34 83 2 1,755 +2
30DEC26 930.00 P 0.00 0.00 0.00 115.95 +40.50 83 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 121.19 +42.08 83 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 128.59 +45.69 85 0 13 0
30DEC26 960.00 P 0.00 0.00 0.00 130.50 +43.65 83 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 132.74 +41.83 81 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 139.87 +44.44 82 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 145.49 +45.44 82 0 19 0
30DEC26 1,000.00 P 141.00 150.00 141.00 156.49 +52.09 85 4 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 158.41 +48.86 83 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 164.31 +50.06 84 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 168.82 +49.89 83 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 174.91 +51.11 83 0 15 0
30DEC26 1,050.00 P 0.00 0.00 0.00 181.07 +52.42 83 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 188.89 +55.12 84 0 1 0
30DEC26 1,070.00 P 0.00 0.00 0.00 193.20 +54.33 83 0 1 0
30DEC26 1,080.00 P 0.00 0.00 0.00 195.54 +51.44 81 0 18 0
30DEC26 1,090.00 P 176.65 179.75 176.65 206.94 +59.21 84 90 90 +90
30DEC26 1,100.00 P 177.41 178.73 177.41 214.15 +60.54 84 90 115 +65
30DEC26 1,110.00 P 0.00 0.00 0.00 220.39 +62.11 84 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 223.62 +59.71 83 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 234.19 +64.56 85 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 240.86 +64.39 85 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 248.65 +67.32 85 0 3 0
30DEC26 1,160.00 P 0.00 0.00 0.00 253.08 +65.78 84 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 260.94 +67.58 84 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 267.54 +68.04 84 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 277.05 +70.75 85 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 284.77 +70.50 86 0 91 0
30DEC26 1,210.00 P 0.00 0.00 0.00 290.57 +69.90 85 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 298.11 +71.95 86 0 8 0
30DEC26 1,230.00 P 0.00 0.00 0.00 303.42 +69.95 85 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 313.53 +75.03 86 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 322.59 +76.48 87 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 328.73 +76.29 86 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 336.57 +77.79 86 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 344.82 +79.25 86 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 352.36 +79.73 86 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 360.25 +80.55 87 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 370.24 +83.48 88 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 376.00 +82.17 87 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 384.36 +83.46 87 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 392.82 +84.84 88 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 400.54 +85.48 87 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 408.83 +86.69 88 0 1 0
30MAR27 710.00 P 66.63 66.63 66.63 72.81 +19.25 81 1 77 0
30MAR27 720.00 P 74.98 74.98 74.98 78.71 +22.25 82 1 3 +1
30MAR27 730.00 P 0.00 0.00 0.00 82.72 +23.51 82 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 86.77 +24.49 82 0 15 0
30MAR27 750.00 P 73.51 73.51 73.51 90.69 +25.63 82 1 1 0
30MAR27 760.00 P 0.00 0.00 0.00 94.72 +26.42 82 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 98.60 +27.32 82 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 103.08 +28.36 82 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 107.03 +29.17 82 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 111.23 +29.96 82 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 115.70 +30.84 83 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 120.08 +31.72 82 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 124.77 +32.74 82 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 129.89 +34.09 83 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 134.44 +34.80 82 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 139.11 +35.54 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 144.43 +37.14 83 0 0 0
30MAR27 880.00 P 126.00 126.00 126.00 149.51 +38.14 83 1 16 +1
30MAR27 890.00 P 0.00 0.00 0.00 154.78 +39.24 83 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 160.21 +40.12 83 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 165.30 +41.14 83 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 171.38 +42.53 83 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 176.42 +42.79 83 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 182.43 +44.50 83 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 186.99 +44.43 83 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 189.35 +42.36 82 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 195.40 +43.60 82 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 201.29 +43.90 82 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 207.25 +45.60 82 0 1 0
30MAR27 1,000.00 P 194.25 194.25 194.25 213.70 +46.99 82 2 17 +2
30MAR27 1,010.00 P 0.00 0.00 0.00 219.39 +47.56 82 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 225.57 +47.80 83 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 231.81 +49.12 83 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 238.12 +49.64 83 0 687 0
30MAR27 1,050.00 P 232.60 240.00 232.60 244.50 +50.63 83 19 942 +19
30MAR27 1,060.00 P 0.00 0.00 0.00 250.55 +51.12 83 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 258.60 +53.63 83 0 267 0
30MAR27 1,080.00 P 244.00 255.00 244.00 264.95 +54.54 83 5 200 +4
30MAR27 1,090.00 P 0.00 0.00 0.00 268.88 +52.49 82 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 276.64 +55.91 83 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 283.79 +56.42 83 0 21 0
30MAR27 1,120.00 P 0.00 0.00 0.00 289.84 +56.48 83 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 296.82 +57.41 83 0 16 0
30MAR27 1,140.00 P 0.00 0.00 0.00 304.10 +58.59 83 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 308.93 +57.25 83 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 316.95 +59.03 83 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 324.80 +60.60 84 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 332.66 +62.12 84 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 339.01 +61.89 84 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 346.01 +62.42 84 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 352.83 +64.40 83 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 361.33 +64.11 84 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 368.04 +64.16 84 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 376.76 +66.20 84 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 383.40 +66.05 84 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 390.07 +66.25 84 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 397.65 +66.62 84 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 405.56 +67.58 84 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 414.94 +72.32 85 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 421.00 +68.98 85 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 428.72 +70.10 85 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 436.24 +70.49 85 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 443.87 +70.84 85 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 452.15 +71.84 85 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 461.55 +73.96 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 469.77 +74.90 86 0 0 0
29JUN27 710.00 P 104.70 104.70 104.70 103.75 +19.26 80 1 36 0
29JUN27 720.00 P 0.00 0.00 0.00 112.90 +24.93 82 0 16 0
29JUN27 730.00 P 0.00 0.00 0.00 116.93 +25.31 82 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 120.01 +24.70 81 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 125.67 +26.86 82 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 129.12 +26.44 82 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 133.93 +27.49 82 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 138.34 +27.81 82 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 143.29 +28.92 82 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 149.75 +31.33 82 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 152.36 +29.81 81 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 157.30 +30.56 81 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 162.10 +30.92 81 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 167.76 +32.42 81 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 173.99 +34.23 82 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 179.31 +35.07 82 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 186.10 +37.31 83 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 188.52 +35.11 82 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 195.08 +36.94 82 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 201.34 +38.45 82 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 207.76 +40.04 82 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 213.48 +40.88 82 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 219.74 +42.18 83 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 225.09 +42.50 82 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 231.65 +43.97 83 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 237.20 +44.36 83 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 239.95 +41.89 82 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 246.08 +42.73 82 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 252.27 +43.57 82 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 258.51 +44.40 82 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 264.82 +45.23 82 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 273.27 +48.14 83 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 279.68 +48.95 83 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 286.14 +49.79 83 0 331 0
29JUN27 1,050.00 P 284.80 284.80 284.80 291.30 +49.18 82 2 514 +2
29JUN27 1,060.00 P 0.00 0.00 0.00 296.50 +49.22 82 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 303.12 +49.37 82 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 314.70 +55.04 84 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 321.53 +55.90 84 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 328.50 +57.45 84 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 335.60 +57.83 84 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 342.12 +59.19 84 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 349.11 +60.00 84 0 15 0
29JUN27 1,140.00 P 0.00 0.00 0.00 356.22 +60.88 84 0 196 0
29JUN27 1,150.00 P 0.00 0.00 0.00 362.99 +61.37 84 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 369.76 +61.79 84 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 376.06 +61.70 84 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 383.39 +61.52 84 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 390.64 +62.25 84 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 398.24 +63.29 84 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 405.69 +64.13 85 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 413.14 +67.15 85 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 420.59 +65.80 85 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 428.04 +66.50 85 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 435.50 +67.15 85 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 442.96 +67.78 85 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 450.42 +68.28 85 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 452.94 +63.91 83 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 462.09 +68.88 84 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 469.71 +70.46 84 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 477.20 +70.85 84 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 485.55 +72.14 84 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 495.30 +74.71 85 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 499.83 +71.91 84 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 507.00 +73.06 84 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 514.64 +72.46 84 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 231.96 +33.35 81 0 4 0
29SEP27 910.00 P 0.00 0.00 0.00 238.69 +37.35 81 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 246.27 +39.38 81 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 252.34 +38.16 81 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 257.95 +40.54 81 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 263.86 +39.29 81 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 268.89 +40.63 81 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 275.59 +41.84 81 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 281.72 +42.44 81 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 288.05 +43.58 81 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 294.43 +44.35 81 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 300.86 +44.04 82 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 307.35 +46.41 82 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 313.89 +46.55 82 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 320.48 +47.38 82 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 327.12 +47.81 82 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 333.81 +48.52 82 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 340.55 +49.51 82 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 348.92 +52.39 82 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 353.75 +50.77 82 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 360.94 +51.37 82 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 368.34 +51.72 82 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 374.98 +51.69 82 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 382.29 +49.11 82 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 388.61 +55.01 82 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 395.88 +49.78 82 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 402.92 +50.28 82 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 413.19 +53.97 83 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 417.78 +51.94 82 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 424.58 +52.07 82 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 432.53 +53.31 83 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 440.17 +54.19 83 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 446.48 +56.74 83 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 454.22 +59.85 83 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 462.51 +61.62 83 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 469.70 +62.08 83 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 476.62 +61.03 83 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 486.86 +65.58 84 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 496.61 +66.97 84 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 504.39 +68.02 84 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 510.20 +66.36 84 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 518.00 +67.11 84 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 525.50 +67.20 84 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 533.00 +67.96 84 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 539.50 +67.12 84 0 0 0
TOTAL PUT 3,855 23,377 +2,627
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$ 31.640
29SEP26 11.00 C 0.00 0.00 0.00 20.65 - 761 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 20.16 -0.84 794 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 19.69 -0.81 862 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 19.16 -0.84 731 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 18.64 -0.86 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 18.14 -0.86 0 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 17.64 -0.86 0 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 17.14 -0.86 0 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 16.64 -0.86 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 16.16 -0.85 571 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.66 -0.85 548 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.14 -0.87 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.66 -0.85 502 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.16 -0.85 481 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.64 -0.87 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.14 -0.87 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.66 -0.85 419 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.16 -0.85 400 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.64 -0.87 0 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 10.64 -0.87 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.64 -0.87 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.66 -0.85 275 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 7.66 -0.85 242 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 6.66 -0.85 210 0 28 0
29SEP26 26.00 C 0.00 0.00 0.00 5.66 -0.85 179 0 93 0
29SEP26 27.00 C 0.00 0.00 0.00 4.65 -0.86 132 0 1,246 0
29SEP26 28.00 C 0.00 0.00 0.00 3.64 -0.87 0 0 347 0
29SEP26 29.00 C 0.00 0.00 0.00 2.72 -0.79 122 0 318 0
29SEP26 30.00 C 1.85 1.85 1.85 1.65 -0.85 51 2 990 +1
29SEP26 31.00 C 0.00 0.00 0.00 0.76 -0.79 53 1 447 0
29SEP26 32.00 C 0.34 0.42 0.21 0.23 -0.56 57 250 844 -4
29SEP26 33.00 C 0.04 0.06 0.04 0.04 -0.27 59 100 1,211 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.08 68 1,000 2,302 +1,000
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 91 0 1,826 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,386 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,403 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 151 0 874 0
29SEP26 39.00 C 0.01 0.01 0.01 0.01 0.00 170 1 491 -1
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1,039 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 204 0 1,344 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 221 0 1,162 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 237 0 1,236 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 252 0 922 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 267 0 1,571 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 281 0 2,646 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 295 0 911 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 309 0 643 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 322 0 323 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 335 0 1,047 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 366 0 237 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 395 0 386 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 422 0 124 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 448 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 473 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 497 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 519 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 541 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 562 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 581 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 601 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 619 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 637 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 654 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 670 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 686 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 702 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 717 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 732 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 9.15 -0.86 116 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 8.66 -0.85 130 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 8.15 -0.86 101 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 7.66 -0.85 114 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 7.19 -0.82 129 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 6.66 -0.85 99 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 6.19 -0.82 111 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 5.66 -0.86 84 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 5.16 -0.86 76 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 4.65 -0.87 53 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 4.15 -0.87 46 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 3.65 -0.87 40 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 3.16 -0.86 48 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 2.72 -0.81 59 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 2.19 -0.86 44 0 0 0
02OCT26 30.00 C 1.96 2.07 1.96 1.80 -0.78 52 44 44 +44
02OCT26 30.50 C 1.48 1.68 1.48 1.34 -0.77 46 45 45 +45
02OCT26 31.00 C 1.16 1.16 1.05 0.98 -0.71 45 30 30 +30
02OCT26 31.50 C 0.83 0.83 0.73 0.67 -0.66 44 45 45 +45
02OCT26 32.00 C 0.57 0.57 0.40 0.44 -0.57 45 18 33 +18
02OCT26 32.50 C 0.44 0.44 0.29 0.27 -0.46 44 16 15 -15
02OCT26 33.00 C 0.26 0.26 0.15 0.16 -0.35 45 7 46 0
02OCT26 33.50 C 0.16 0.16 0.10 0.09 -0.26 45 27 77 +26
02OCT26 34.00 C 0.09 0.09 0.07 0.05 -0.18 46 3 39 -3
02OCT26 34.50 C 0.05 0.05 0.05 0.03 -0.12 48 2 372 -2
02OCT26 35.00 C 0.03 0.03 0.03 0.01 -0.08 45 2 65 -2
02OCT26 35.50 C 0.00 0.00 0.00 0.01 -0.05 50 0 34 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 27 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 2 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 9.18 - 89 0 0 -
09OCT26 23.00 C 0.00 0.00 0.00 8.68 - 83 0 0 -
09OCT26 23.50 C 0.00 0.00 0.00 8.16 - 0 0 0 -
09OCT26 24.00 C 0.00 0.00 0.00 7.68 - 73 0 0 -
09OCT26 24.50 C 0.00 0.00 0.00 7.19 - 72 0 0 -
09OCT26 25.00 C 0.00 0.00 0.00 6.66 - 0 0 0 -
09OCT26 25.50 C 0.00 0.00 0.00 6.19 - 62 0 0 -
09OCT26 26.00 C 0.00 0.00 0.00 5.67 - 47 0 0 -
09OCT26 26.50 C 0.00 0.00 0.00 5.17 - 42 0 0 -
09OCT26 27.00 C 0.00 0.00 0.00 4.68 - 44 0 0 -
09OCT26 27.50 C 0.00 0.00 0.00 4.19 - 43 0 0 -
09OCT26 28.00 C 0.00 0.00 0.00 3.71 - 42 0 0 -
09OCT26 28.50 C 0.00 0.00 0.00 3.24 - 42 0 0 -
09OCT26 29.00 C 0.00 0.00 0.00 2.88 - 50 0 0 -
09OCT26 29.50 C 0.00 0.00 0.00 2.39 - 44 0 0 -
09OCT26 30.00 C 0.00 0.00 0.00 2.04 - 46 0 0 -
09OCT26 30.50 C 0.00 0.00 0.00 1.62 - 42 0 0 -
09OCT26 31.00 C 1.38 1.38 1.38 1.29 - 42 10 10 -
09OCT26 31.50 C 1.15 1.15 1.15 1.01 - 42 15 15 -
09OCT26 32.00 C 0.78 0.78 0.76 0.76 - 41 30 30 -
09OCT26 32.50 C 0.73 0.73 0.69 0.57 - 41 30 30 -
09OCT26 33.00 C 0.50 0.50 0.46 0.42 - 41 16 16 -
09OCT26 33.50 C 0.50 0.50 0.38 0.31 - 42 18 16 -
09OCT26 34.00 C 0.00 0.00 0.00 0.22 - 42 0 0 -
09OCT26 34.50 C 0.00 0.00 0.00 0.15 - 42 0 0 -
09OCT26 35.00 C 0.16 0.16 0.11 0.11 - 43 6 6 -
09OCT26 35.50 C 0.00 0.00 0.00 0.07 - 43 0 0 -
09OCT26 36.00 C 0.00 0.00 0.00 0.05 - 44 0 0 -
09OCT26 36.50 C 0.00 0.00 0.00 0.03 - 43 0 0 -
09OCT26 37.00 C 0.00 0.00 0.00 0.02 - 43 0 0 -
09OCT26 37.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 38.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 38.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 39.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 39.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 40.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 40.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
09OCT26 41.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
09OCT26 41.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
09OCT26 42.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
09OCT26 42.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 20.67 - 118 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 20.19 -0.84 144 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 19.69 -0.84 137 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 19.17 -0.87 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 18.67 -0.87 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 18.17 -0.87 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 17.68 -0.86 99 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 17.19 -0.85 107 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 16.68 -0.86 83 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 16.16 -0.88 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 15.66 -0.88 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 15.14 -0.91 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 14.66 -0.89 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 14.16 -0.89 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 13.70 -0.85 80 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.14 -0.91 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.66 -0.89 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.16 -0.89 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.65 -0.91 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.66 -0.90 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.66 -0.90 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.76 -0.81 60 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.71 -0.87 39 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.82 -0.79 53 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 5.80 -0.85 43 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 4.89 -0.83 43 0 105 0
29OCT26 28.00 C 4.15 4.15 4.15 4.04 -0.81 43 5 165 +5
29OCT26 29.00 C 0.00 0.00 0.00 3.30 -0.73 45 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 2.60 -0.77 44 0 109 0
29OCT26 31.00 C 2.13 2.14 2.13 1.97 -0.64 43 30 159 +15
29OCT26 32.00 C 1.64 1.68 1.57 1.44 -0.60 42 71 655 +62
29OCT26 33.00 C 1.27 1.27 1.08 1.08 -0.46 43 38 992 +38
29OCT26 34.00 C 1.06 1.06 0.77 0.78 -0.39 44 237 748 +213
29OCT26 35.00 C 0.66 0.66 0.54 0.54 -0.32 43 63 400 +53
29OCT26 36.00 C 0.45 0.48 0.42 0.37 -0.26 44 29 482 +26
29OCT26 37.00 C 0.33 0.33 0.32 0.25 -0.19 44 24 575 +14
29OCT26 38.00 C 0.25 0.25 0.21 0.16 -0.15 44 67 478 +1
29OCT26 39.00 C 0.18 0.18 0.15 0.10 -0.11 43 33 312 +7
29OCT26 40.00 C 0.11 0.11 0.11 0.07 -0.07 44 7 304 0
29OCT26 41.00 C 0.09 0.09 0.09 0.04 -0.05 44 21 649 +20
29OCT26 42.00 C 0.07 0.07 0.07 0.03 -0.03 45 26 250 +2
29OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 204 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 123 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 140 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 213 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 669 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,036 0
29OCT26 52.50 C 0.01 0.01 0.01 0.01 0.00 65 51 253 +50
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 18 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
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 0 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 0.00 131 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 20.69 - 0 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 20.19 -0.87 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 19.70 -0.86 71 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 19.20 -0.86 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 18.70 -0.87 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 18.21 -0.86 72 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 17.72 -0.85 78 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 17.21 -0.87 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 16.73 -0.85 75 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 16.22 -0.86 61 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 15.72 -0.86 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 15.22 -0.87 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 14.73 -0.86 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 14.23 -0.86 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 13.74 -0.85 56 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 13.26 -0.84 60 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.77 -0.83 59 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 12.26 -0.85 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.79 -0.82 57 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.93 -0.70 66 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.86 -0.79 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.91 -0.78 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.98 -0.67 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.11 -0.63 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.16 -0.72 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.35 -0.68 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.60 -0.74 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.90 -0.71 45 0 0 0
27NOV26 30.00 C 3.39 3.47 3.34 3.28 -0.79 45 61 81 +61
27NOV26 31.00 C 2.78 2.78 2.78 2.73 -0.64 45 15 38 +15
27NOV26 32.00 C 2.50 2.50 2.20 2.28 -0.51 46 86 221 +58
27NOV26 33.00 C 1.98 1.98 1.90 1.84 -0.49 45 25 173 +25
27NOV26 34.00 C 0.00 0.00 0.00 1.49 -0.43 45 0 156 0
27NOV26 35.00 C 0.00 0.00 0.00 1.21 -0.37 46 0 86 0
27NOV26 36.00 C 1.08 1.08 1.08 0.97 -0.30 46 2 149 +2
27NOV26 37.00 C 0.00 0.00 0.00 0.78 -0.28 46 0 65 0
27NOV26 38.00 C 0.00 0.00 0.00 0.61 -0.23 46 0 161 0
27NOV26 39.00 C 0.00 0.00 0.00 0.47 -0.21 46 0 74 0
27NOV26 40.00 C 0.39 0.39 0.39 0.36 -0.18 46 30 163 +30
27NOV26 41.00 C 0.32 0.32 0.32 0.28 -0.14 46 4 810 +4
27NOV26 42.00 C 0.00 0.00 0.00 0.21 -0.12 46 0 51 0
27NOV26 43.00 C 0.21 0.21 0.21 0.16 -0.10 46 40 142 +40
27NOV26 44.00 C 0.00 0.00 0.00 0.12 -0.08 46 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 0.09 -0.06 46 0 93 0
27NOV26 46.00 C 0.13 0.13 0.13 0.07 -0.05 46 4 66 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 197 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 20.76 - 93 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 20.27 -0.82 91 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 19.78 -0.81 89 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 19.28 -0.82 85 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 18.77 -0.83 77 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 18.28 -0.83 76 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 17.79 -0.82 75 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 17.30 -0.79 73 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 16.80 -0.79 70 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 16.31 -0.79 68 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 15.82 -0.78 67 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 15.32 -0.81 63 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.83 -0.81 62 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.34 -0.81 60 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.86 -0.79 60 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 13.40 -0.76 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.91 -0.76 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.43 -0.75 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.94 -0.76 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.00 -0.63 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.07 -0.58 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.22 -0.49 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.28 -0.55 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.44 -0.54 49 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.63 -0.47 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.77 -0.60 45 0 105 0
30DEC26 28.00 C 5.17 5.17 5.17 5.08 -0.71 45 1 146 0
30DEC26 29.00 C 0.00 0.00 0.00 4.45 -0.66 45 0 84 0
30DEC26 30.00 C 3.99 3.99 3.81 3.87 -0.63 46 17 122 +1
30DEC26 31.00 C 3.45 3.45 3.37 3.34 -0.58 45 53 129 -15
30DEC26 32.00 C 3.03 3.03 2.89 2.87 -0.53 45 30 670 +23
30DEC26 33.00 C 2.53 2.58 2.53 2.45 -0.49 45 29 347 +28
30DEC26 34.00 C 2.16 2.16 2.13 2.09 -0.44 46 62 568 -30
30DEC26 35.00 C 1.84 1.85 1.78 1.78 -0.39 46 61 526 0
30DEC26 36.00 C 0.00 0.00 0.00 1.51 -0.35 46 0 1,380 0
30DEC26 37.00 C 1.35 1.35 1.35 1.27 -0.32 46 1 456 +1
30DEC26 38.00 C 1.15 1.15 1.09 1.06 -0.29 46 31 482 +16
30DEC26 39.00 C 0.00 0.00 0.00 0.88 -0.26 46 0 348 0
30DEC26 40.00 C 0.77 0.77 0.76 0.73 -0.23 46 14 522 -7
30DEC26 41.00 C 0.00 0.00 0.00 0.60 -0.20 46 0 173 0
30DEC26 42.00 C 0.00 0.00 0.00 0.49 -0.18 46 0 892 0
30DEC26 43.00 C 0.00 0.00 0.00 0.40 -0.15 46 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.33 -0.13 46 0 482 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 -0.11 46 0 1,084 0
30DEC26 46.00 C 0.33 0.33 0.33 0.22 -0.09 46 1 546 0
30DEC26 47.00 C 0.29 0.29 0.28 0.18 -0.08 46 25 612 -3
30DEC26 48.00 C 0.23 0.23 0.23 0.14 -0.07 45 40 156 0
30DEC26 49.00 C 0.00 0.00 0.00 0.12 -0.05 46 0 1,009 0
30DEC26 50.00 C 0.17 0.17 0.17 0.09 -0.05 45 15 189 0
30DEC26 52.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 175 0
30DEC26 55.00 C 0.12 0.12 0.12 0.03 -0.02 45 11 219 -11
30DEC26 57.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 360 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 20.89 - 76 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 20.40 -0.78 73 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 19.90 -0.79 69 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 19.43 -0.76 69 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 18.93 -0.67 66 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 18.46 -0.65 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 17.97 -0.64 63 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 17.49 -0.60 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 17.01 -0.58 61 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 16.60 -0.50 64 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.12 -0.51 62 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 15.64 -0.51 60 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.19 -0.49 60 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 14.72 -0.49 59 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.23 -0.53 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.77 -0.51 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.28 -0.55 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.84 -0.53 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.44 -0.50 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.50 -0.67 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.65 -0.56 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.78 -0.60 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.08 -0.51 49 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 8.33 -0.51 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.65 -0.46 48 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 6.91 -0.45 47 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.30 -0.42 47 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 5.64 -0.48 46 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 5.16 -0.65 46 0 251 0
30MAR27 31.00 C 0.00 0.00 0.00 4.66 -0.58 46 0 300 0
30MAR27 32.00 C 4.42 4.42 4.27 4.22 -0.54 46 30 320 +30
30MAR27 33.00 C 0.00 0.00 0.00 3.80 -0.52 46 0 314 0
30MAR27 34.00 C 0.00 0.00 0.00 3.43 -0.48 46 0 267 0
30MAR27 35.00 C 0.00 0.00 0.00 3.09 -0.45 46 0 98 0
30MAR27 36.00 C 2.80 2.81 2.80 2.79 -0.42 47 111 1,501 -36
30MAR27 37.00 C 0.00 0.00 0.00 2.50 -0.40 47 0 93 0
30MAR27 38.00 C 2.39 2.39 2.29 2.24 -0.39 47 11 87 +10
30MAR27 39.00 C 2.13 2.13 2.04 2.00 -0.36 47 6 84 +2
30MAR27 40.00 C 2.00 2.00 1.90 1.78 -0.33 46 4 897 +4
30MAR27 41.00 C 0.00 0.00 0.00 1.59 -0.30 46 0 28 0
30MAR27 42.00 C 1.53 1.53 1.53 1.41 -0.29 46 1 57 +1
30MAR27 43.00 C 0.00 0.00 0.00 1.25 -0.27 46 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 1.11 -0.24 46 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 0.99 -0.22 46 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 0.88 -0.20 46 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.78 -0.18 46 0 174 0
30MAR27 48.00 C 0.88 0.88 0.88 0.69 -0.17 46 2 43 0
30MAR27 49.00 C 0.00 0.00 0.00 0.61 -0.15 46 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.54 -0.14 46 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.40 -0.11 46 0 27 0
30MAR27 55.00 C 0.46 0.46 0.40 0.29 -0.09 46 77 81 +57
30MAR27 57.50 C 0.00 0.00 0.00 0.21 -0.07 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.16 -0.05 46 0 124 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 -0.04 46 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 21.02 - 73 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 20.55 -0.63 72 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 20.06 -0.63 69 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 19.59 -0.60 68 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 19.11 -0.57 66 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 18.64 -0.57 64 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 18.15 -0.58 62 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 17.67 -0.58 60 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 17.20 -0.58 59 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 16.73 -0.58 57 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 16.27 -0.60 57 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 15.81 -0.60 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 15.35 -0.59 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.90 -0.60 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 14.46 -0.58 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 14.01 -0.59 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.59 -0.58 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.16 -0.59 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.73 -0.60 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.91 -0.59 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.12 -0.57 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.40 -0.53 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.71 -0.66 50 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 9.02 -0.62 49 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 8.35 -0.42 49 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.71 -0.63 48 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 7.11 -0.49 48 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.55 -0.48 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 6.06 -0.60 47 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 5.58 -0.58 47 0 110 0
29JUN27 32.00 C 5.43 5.43 5.43 5.06 -0.55 46 15 78 +15
29JUN27 33.00 C 0.00 0.00 0.00 4.73 -0.55 47 0 151 0
29JUN27 34.00 C 4.41 4.41 4.41 4.21 -0.67 46 1 140 0
29JUN27 35.00 C 4.14 4.14 4.14 3.90 -0.62 46 2 86 0
29JUN27 36.00 C 0.00 0.00 0.00 3.65 -0.53 47 0 133 0
29JUN27 37.00 C 0.00 0.00 0.00 3.34 -0.51 47 0 81 0
29JUN27 38.00 C 0.00 0.00 0.00 3.07 -0.47 47 0 37 0
29JUN27 39.00 C 0.00 0.00 0.00 2.80 -0.47 47 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 2.56 -0.44 47 0 168 0
29JUN27 41.00 C 0.00 0.00 0.00 2.29 -0.38 46 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 2.08 -0.46 46 0 193 0
29JUN27 43.00 C 2.18 2.18 2.18 1.95 -0.39 46 1 92 +1
29JUN27 44.00 C 1.98 1.98 1.98 1.80 -0.33 46 3 4 +3
29JUN27 45.00 C 0.00 0.00 0.00 1.59 -0.38 46 0 38 0
29JUN27 46.00 C 0.00 0.00 0.00 1.45 -0.36 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.36 -0.30 46 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 1.25 -0.26 46 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 1.14 -0.26 46 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 1.03 -0.26 46 0 42 0
29JUN27 52.50 C 0.00 0.00 0.00 0.81 -0.22 46 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 0.64 -0.20 46 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.53 -0.14 46 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.42 -0.13 46 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.34 -0.10 46 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.27 -0.09 46 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.21 -0.08 46 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.17 -0.07 46 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.14 -0.05 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.09 -0.04 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 13 0
29SEP27 11.00 C 0.00 0.00 0.00 21.03 - 67 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 20.55 -0.63 65 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 20.07 -0.62 63 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 19.60 -0.59 62 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 19.12 -0.58 60 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 18.65 -0.57 59 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 18.19 -0.57 58 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 17.72 -0.57 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 17.26 -0.58 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 16.80 -0.57 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 16.35 -0.58 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 15.91 -0.57 53 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 15.47 -0.57 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 15.04 -0.56 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 14.60 -0.57 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 14.19 -0.55 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 13.77 -0.57 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 13.37 -0.56 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.97 -0.56 50 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 12.20 -0.55 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.46 -0.55 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.76 -0.45 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.08 -0.46 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.47 -0.42 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.90 -0.38 49 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 8.34 -0.34 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.76 -0.38 48 0 60 0
29SEP27 29.00 C 0.00 0.00 0.00 7.26 -0.37 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.76 -0.55 47 0 15 0
29SEP27 31.00 C 6.44 6.44 6.44 6.11 -0.51 46 15 75 +15
29SEP27 32.00 C 6.05 6.08 6.05 6.00 -0.39 48 130 160 +130
29SEP27 33.00 C 0.00 0.00 0.00 5.55 -0.47 48 0 30 0
29SEP27 34.00 C 5.38 5.38 5.38 5.25 -0.40 48 15 130 +15
29SEP27 35.00 C 4.93 4.93 4.93 4.92 -0.45 48 1 121 +1
29SEP27 36.00 C 4.73 4.73 4.73 4.49 -0.49 47 15 155 +15
29SEP27 37.00 C 0.00 0.00 0.00 4.25 -0.44 48 0 85 0
29SEP27 38.00 C 4.02 4.02 4.02 4.00 -0.29 48 1 202 0
29SEP27 39.00 C 0.00 0.00 0.00 3.74 -0.29 48 0 48 0
29SEP27 40.00 C 3.71 3.71 3.71 3.49 -0.26 48 1 47 0
29SEP27 41.00 C 0.00 0.00 0.00 3.24 -0.33 48 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 3.03 -0.33 48 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 2.84 -0.31 48 0 40 0
29SEP27 44.00 C 0.00 0.00 0.00 2.65 -0.31 48 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 2.46 -0.31 48 0 6 0
29SEP27 46.00 C 2.40 2.40 2.40 2.30 -0.27 48 5 13 +5
29SEP27 47.00 C 2.35 2.36 2.32 2.16 -0.24 48 400 489 +400
29SEP27 48.00 C 0.00 0.00 0.00 2.02 -0.24 48 0 29 0
29SEP27 49.00 C 0.00 0.00 0.00 1.87 -0.25 48 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.74 -0.24 48 0 18 0
29SEP27 52.50 C 0.00 0.00 0.00 1.44 -0.23 47 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 1.23 -0.19 47 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 1.06 -0.14 48 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 0.86 -0.16 47 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 0.75 -0.11 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.64 -0.10 47 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.54 -0.08 47 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.46 -0.07 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.39 -0.07 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.28 -0.05 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.24 -0.05 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.13 -0.02 47 0 54 0
29SEP27 92.50 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 56 0
TOTAL CALL 3,925 68,726 +2,594
29SEP26 11.00 P 0.00 0.00 0.00 0.01 - 775 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 744 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 714 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 685 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 657 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 630 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 605 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 580 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 556 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 533 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 511 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 489 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 468 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 448 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 428 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 409 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 390 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 372 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 355 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 320 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 288 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 256 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 224 0 1,121 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 194 0 856 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 165 0 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2,274 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,140 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,919 0
29SEP26 30.00 P 0.02 0.03 0.02 0.02 0.00 61 140 4,110 0
29SEP26 31.00 P 0.12 0.19 0.12 0.14 +0.06 57 1,243 3,400 -892
29SEP26 32.00 P 0.47 0.68 0.43 0.61 +0.29 61 66 4,426 -14
29SEP26 33.00 P 1.10 1.52 1.10 1.44 +0.60 72 198 1,859 -102
29SEP26 34.00 P 2.25 2.47 2.09 2.37 +0.74 70 1,149 2,370 -138
29SEP26 35.00 P 3.20 3.38 3.00 3.36 +0.81 0 44 1,646 -150
29SEP26 36.00 P 4.03 4.40 4.03 4.42 +0.92 154 205 2,103 -531
29SEP26 37.00 P 5.40 5.40 5.40 5.36 +0.73 0 1 2 -543
29SEP26 38.00 P 0.00 0.00 0.00 6.36 +0.69 0 0 25 -486
29SEP26 39.00 P 0.00 0.00 0.00 7.36 +0.66 0 0 31 0
29SEP26 40.00 P 0.00 0.00 0.00 8.39 +0.66 221 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 9.36 +0.60 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.36 +0.57 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.36 +0.54 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.65 +0.80 440 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.36 +0.51 0 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 14.36 +0.72 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 15.36 +0.74 0 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 16.36 +0.74 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.66 +0.82 544 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.63 +0.83 552 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.86 +0.51 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.36 +0.51 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.86 +0.51 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.39 +0.59 514 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.16 +0.81 756 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.36 +0.51 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.86 +0.51 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.36 +0.51 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.86 +0.51 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.64 +0.79 895 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.16 +0.81 932 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.36 +0.51 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.86 +0.51 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.36 +0.51 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 55.86 +0.51 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 58.36 +0.51 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 60.86 +0.72 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 63.38 +0.77 781 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 65.86 +0.53 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
02OCT26 27.00 P 0.02 0.02 0.02 0.01 0.00 69 15 50 0
02OCT26 27.50 P 0.02 0.02 0.02 0.01 0.00 61 30 30 +30
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
02OCT26 29.00 P 0.00 0.00 0.00 0.02 0.00 46 0 65 0
02OCT26 29.50 P 0.08 0.08 0.08 0.05 +0.01 46 8 15 0
02OCT26 30.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 56 0
02OCT26 30.50 P 0.18 0.23 0.18 0.19 +0.07 45 3 46 +1
02OCT26 31.00 P 0.30 0.34 0.30 0.33 +0.12 45 34 29 +17
02OCT26 31.50 P 0.46 0.58 0.46 0.54 +0.20 46 36 56 +15
02OCT26 32.00 P 0.66 0.83 0.66 0.78 +0.28 44 19 60 +1
02OCT26 32.50 P 1.12 1.12 1.12 1.13 +0.38 45 15 74 +14
02OCT26 33.00 P 1.46 1.51 1.40 1.52 +0.50 46 45 118 +11
02OCT26 33.50 P 1.80 1.80 1.80 2.00 +0.65 53 5 98 0
02OCT26 34.00 P 0.00 0.00 0.00 2.40 +0.66 45 0 121 0
02OCT26 34.50 P 0.00 0.00 0.00 2.87 +0.70 43 0 56 0
02OCT26 35.00 P 0.00 0.00 0.00 3.36 +0.78 0 0 315 0
02OCT26 35.50 P 0.00 0.00 0.00 3.86 +0.82 0 0 8 0
02OCT26 36.00 P 0.00 0.00 0.00 4.42 +0.90 78 0 10 -4
02OCT26 36.50 P 0.00 0.00 0.00 4.86 +0.85 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 5.39 +0.76 81 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 5.93 +0.78 99 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 6.43 +0.76 105 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 6.87 +0.69 86 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 7.37 +0.67 91 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 7.90 +0.70 112 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 8.39 +0.66 113 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 8.88 +0.64 112 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 9.40 +0.64 127 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 9.95 +0.75 150 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 10.37 +0.58 117 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 10.88 +0.68 130 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 11.38 +0.56 135 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 11.87 +0.67 130 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 12.65 +0.80 221 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
09OCT26 23.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
09OCT26 23.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
09OCT26 24.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
09OCT26 24.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 25.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
09OCT26 25.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
09OCT26 26.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
09OCT26 26.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
09OCT26 27.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
09OCT26 27.50 P 0.05 0.05 0.05 0.03 - 44 10 10 -
09OCT26 28.00 P 0.07 0.07 0.07 0.05 - 43 3 3 -
09OCT26 28.50 P 0.10 0.10 0.10 0.08 - 43 1 1 -
09OCT26 29.00 P 0.00 0.00 0.00 0.13 - 42 0 0 -
09OCT26 29.50 P 0.00 0.00 0.00 0.21 - 43 0 0 -
09OCT26 30.00 P 0.33 0.33 0.33 0.32 - 43 15 15 -
09OCT26 30.50 P 0.46 0.46 0.46 0.47 - 43 1 1 -
09OCT26 31.00 P 0.62 0.62 0.62 0.64 - 43 2 2 -
09OCT26 31.50 P 0.00 0.00 0.00 0.86 - 42 0 0 -
09OCT26 32.00 P 0.00 0.00 0.00 1.12 - 42 0 0 -
09OCT26 32.50 P 1.28 1.41 1.28 1.42 - 42 7 7 -
09OCT26 33.00 P 1.83 1.83 1.83 1.76 - 42 4 4 -
09OCT26 33.50 P 0.00 0.00 0.00 2.08 - 38 0 0 -
09OCT26 34.00 P 0.00 0.00 0.00 2.53 - 41 0 0 -
09OCT26 34.50 P 0.00 0.00 0.00 3.07 - 49 0 0 -
09OCT26 35.00 P 0.00 0.00 0.00 3.44 - 42 0 0 -
09OCT26 35.50 P 0.00 0.00 0.00 3.91 - 43 0 0 -
09OCT26 36.00 P 0.00 0.00 0.00 4.42 - 48 0 0 -
09OCT26 36.50 P 0.00 0.00 0.00 4.87 - 42 0 0 -
09OCT26 37.00 P 0.00 0.00 0.00 5.39 - 51 0 0 -
09OCT26 37.50 P 0.00 0.00 0.00 5.93 - 62 0 0 -
09OCT26 38.00 P 0.00 0.00 0.00 6.43 - 65 0 0 -
09OCT26 38.50 P 0.00 0.00 0.00 6.90 - 63 0 0 -
09OCT26 39.00 P 0.00 0.00 0.00 7.38 - 61 0 0 -
09OCT26 39.50 P 0.00 0.00 0.00 7.90 - 70 0 0 -
09OCT26 40.00 P 0.00 0.00 0.00 8.40 - 73 0 0 -
09OCT26 40.50 P 0.00 0.00 0.00 8.90 - 76 0 0 -
09OCT26 41.00 P 0.00 0.00 0.00 9.40 - 79 0 0 -
09OCT26 41.50 P 0.00 0.00 0.00 9.95 - 92 0 0 -
09OCT26 42.00 P 0.00 0.00 0.00 10.40 - 85 0 0 -
09OCT26 42.50 P 0.00 0.00 0.00 10.90 - 88 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.01 - 139 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 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 77 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 0.03 0.03 0.03 0.01 0.00 52 2 52 +2
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 44 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 428 0
29OCT26 26.00 P 0.14 0.14 0.13 0.10 +0.02 44 3 488 0
29OCT26 27.00 P 0.24 0.24 0.23 0.18 +0.03 43 43 306 +41
29OCT26 28.00 P 0.38 0.38 0.35 0.34 +0.07 44 49 483 +26
29OCT26 29.00 P 0.55 0.60 0.54 0.56 +0.10 44 65 1,905 +28
29OCT26 30.00 P 0.82 0.89 0.82 0.86 +0.15 43 128 2,556 +128
29OCT26 31.00 P 1.19 1.30 1.18 1.28 +0.22 44 85 738 +38
29OCT26 32.00 P 1.65 1.82 1.65 1.80 +0.32 44 17 825 +4
29OCT26 33.00 P 2.30 2.35 2.30 2.38 +0.38 44 3 1,020 +1
29OCT26 34.00 P 3.01 3.01 3.00 3.06 +0.44 43 4 452 0
29OCT26 35.00 P 3.73 3.80 3.73 3.80 +0.43 43 17 798 +1
29OCT26 36.00 P 4.72 4.72 4.69 4.70 +0.74 45 31 588 +3
29OCT26 37.00 P 5.48 5.48 5.48 5.59 +0.66 46 20 551 0
29OCT26 38.00 P 0.00 0.00 0.00 6.43 +0.62 41 0 335 0
29OCT26 39.00 P 0.00 0.00 0.00 7.46 +0.63 48 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 8.43 +0.66 50 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 9.40 +0.61 51 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 10.40 +0.60 54 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 11.40 +0.58 58 0 2 0
29OCT26 44.00 P 12.54 12.54 12.54 12.65 +0.80 83 1 0 -1
29OCT26 45.00 P 0.00 0.00 0.00 13.36 +0.51 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 14.40 +0.70 68 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 15.36 +0.66 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 16.40 +0.71 75 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 17.66 +0.82 102 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 18.63 +0.83 104 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 20.86 +0.51 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 23.36 +0.51 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 25.90 +0.55 101 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 28.39 +0.59 105 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.16 +0.81 143 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 33.40 +0.55 118 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 35.90 +0.55 123 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 38.40 +0.55 128 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 40.86 +0.51 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 43.64 +0.79 169 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 46.16 +0.81 176 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 48.40 +0.55 147 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 50.89 +0.54 148 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 53.36 +0.51 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 55.86 +0.51 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 58.36 +0.51 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 60.89 +0.75 163 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 63.40 +0.72 170 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 65.89 +0.56 170 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 38 0
27NOV26 23.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 42 0
27NOV26 24.00 P 0.20 0.20 0.20 0.16 +0.03 46 2 36 0
27NOV26 25.00 P 0.00 0.00 0.00 0.26 +0.05 46 0 58 0
27NOV26 26.00 P 0.00 0.00 0.00 0.40 +0.07 46 0 134 0
27NOV26 27.00 P 0.00 0.00 0.00 0.60 +0.10 46 0 397 0
27NOV26 28.00 P 0.82 0.84 0.81 0.84 +0.12 46 20 395 +20
27NOV26 29.00 P 1.12 1.13 1.12 1.13 +0.14 45 12 310 0
27NOV26 30.00 P 1.53 1.53 1.46 1.50 +0.17 45 44 390 +44
27NOV26 31.00 P 1.93 1.93 1.93 1.93 +0.22 45 19 708 -15
27NOV26 32.00 P 0.00 0.00 0.00 2.47 +0.31 45 2 857 0
27NOV26 33.00 P 3.03 3.03 3.03 3.05 +0.36 45 1 560 0
27NOV26 34.00 P 0.00 0.00 0.00 3.69 +0.40 45 0 474 0
27NOV26 35.00 P 0.00 0.00 0.00 4.41 +0.45 45 0 1,138 0
27NOV26 36.00 P 5.16 5.16 5.16 5.18 +0.43 46 1 251 0
27NOV26 37.00 P 0.00 0.00 0.00 5.97 +0.42 46 0 1,237 0
27NOV26 38.00 P 0.00 0.00 0.00 6.85 +0.50 47 0 225 0
27NOV26 39.00 P 6.92 6.92 6.92 7.71 +0.52 47 1 100 0
27NOV26 40.00 P 0.00 0.00 0.00 8.54 +0.43 44 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 9.46 +0.43 43 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 10.40 +0.53 42 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 11.40 +0.47 45 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 12.65 +0.77 61 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.37 +0.52 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 14.40 +0.70 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 15.36 +0.54 0 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 16.40 +0.70 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 17.66 +0.82 76 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 18.63 +0.83 77 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 20.87 +0.52 62 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 23.37 +0.52 67 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 25.90 +0.55 77 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 28.39 +0.59 80 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.16 +0.81 106 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 33.40 +0.55 90 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 35.90 +0.55 94 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 38.40 +0.55 98 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 40.87 +0.52 96 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 43.64 +0.79 126 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 46.16 +0.81 131 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 48.40 +0.55 112 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 50.89 +0.54 113 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 53.36 +0.51 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 55.87 +0.52 115 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 58.37 +0.52 118 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 60.89 +0.69 125 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 63.40 +0.70 130 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 65.89 +0.56 130 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 628 0
30DEC26 23.00 P 0.28 0.29 0.28 0.23 +0.04 46 2 560 +1
30DEC26 24.00 P 0.39 0.39 0.39 0.34 +0.04 46 20 286 +20
30DEC26 25.00 P 0.54 0.54 0.54 0.50 +0.07 46 33 1,767 +33
30DEC26 26.00 P 0.00 0.00 0.00 0.71 +0.10 46 0 924 0
30DEC26 27.00 P 0.95 0.95 0.95 0.95 +0.12 46 2 980 +2
30DEC26 28.00 P 1.24 1.24 1.24 1.24 +0.14 45 6 693 +1
30DEC26 29.00 P 1.62 1.62 1.62 1.62 +0.20 46 1 1,246 0
30DEC26 30.00 P 0.00 0.00 0.00 1.99 +0.21 45 0 5,091 0
30DEC26 31.00 P 2.37 2.42 2.37 2.47 +0.27 45 31 1,865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.99 +0.31 45 0 2,338 0
30DEC26 33.00 P 0.00 0.00 0.00 3.57 +0.36 45 0 1,147 0
30DEC26 34.00 P 0.00 0.00 0.00 4.21 +0.41 45 0 1,871 0
30DEC26 35.00 P 0.00 0.00 0.00 4.88 +0.44 45 0 2,327 0
30DEC26 36.00 P 5.61 5.61 5.61 5.63 +0.38 46 1 1,150 -1
30DEC26 37.00 P 0.00 0.00 0.00 6.42 +0.56 46 0 1,405 0
30DEC26 38.00 P 0.00 0.00 0.00 7.22 +0.44 46 0 2,211 0
30DEC26 39.00 P 0.00 0.00 0.00 8.06 +0.47 47 0 677 0
30DEC26 40.00 P 0.00 0.00 0.00 8.92 +0.48 47 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 9.71 +0.40 45 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.61 +0.39 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.54 +0.41 45 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.65 +0.61 51 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.39 +0.42 41 0 403 0
30DEC26 46.00 P 0.00 0.00 0.00 14.41 +0.49 45 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 15.39 +0.52 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.40 +0.56 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.66 +0.82 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.63 +0.82 64 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.87 +0.52 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.37 +0.52 57 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.90 +0.55 65 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.39 +0.58 68 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.16 +0.81 88 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.40 +0.55 76 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.90 +0.55 80 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.40 +0.55 83 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.87 +0.52 82 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.64 +0.79 105 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.16 +0.81 109 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.40 +0.55 94 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 50.89 +0.54 96 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 53.37 +0.52 95 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 55.87 +0.52 97 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 58.39 +0.54 104 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 60.89 +0.58 106 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 63.40 +0.60 110 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 65.89 +0.56 111 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.19 +0.03 46 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.23 +0.03 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.27 +0.02 46 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.40 +0.05 46 0 0 0
30MAR27 22.00 P 0.58 0.58 0.58 0.55 +0.07 46 1 259 0
30MAR27 23.00 P 0.00 0.00 0.00 0.72 +0.07 46 0 187 0
30MAR27 24.00 P 0.00 0.00 0.00 0.95 +0.10 46 0 523 0
30MAR27 25.00 P 0.00 0.00 0.00 1.18 +0.10 46 0 157 0
30MAR27 26.00 P 0.00 0.00 0.00 1.46 +0.11 46 0 583 0
30MAR27 27.00 P 0.00 0.00 0.00 1.78 +0.13 45 0 778 0
30MAR27 28.00 P 2.14 2.14 2.14 2.14 +0.15 45 15 768 0
30MAR27 29.00 P 0.00 0.00 0.00 2.55 +0.19 45 0 607 0
30MAR27 30.00 P 2.95 2.95 2.95 3.01 +0.24 45 1 1,496 +1
30MAR27 31.00 P 3.51 3.52 3.51 3.52 +0.28 45 112 726 +110
30MAR27 32.00 P 4.00 4.05 4.00 4.05 +0.31 45 145 612 +130
30MAR27 33.00 P 4.51 4.51 4.51 4.64 +0.35 45 15 489 +2
30MAR27 34.00 P 0.00 0.00 0.00 5.30 +0.42 46 0 470 0
30MAR27 35.00 P 0.00 0.00 0.00 5.92 +0.49 45 0 1,339 0
30MAR27 36.00 P 0.00 0.00 0.00 6.63 +0.45 46 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 7.35 +0.42 46 0 153 0
30MAR27 38.00 P 0.00 0.00 0.00 8.10 +0.36 46 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 8.88 +0.39 46 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 9.68 +0.40 46 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 10.49 +0.43 47 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 11.34 +0.45 47 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 12.20 +0.46 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.05 +0.55 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 13.94 +0.57 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.76 +0.42 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.67 +0.43 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.58 +0.51 45 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 17.66 +0.66 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.63 +0.70 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.87 +0.52 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.37 +0.52 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.90 +0.55 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.39 +0.58 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.16 +0.81 67 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 33.40 +0.55 60 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 35.90 +0.55 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 38.40 +0.55 65 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 40.87 +0.52 65 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 43.64 +0.79 80 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.16 +0.81 83 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 48.40 +0.55 74 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 50.89 +0.54 76 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 53.37 +0.52 75 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 55.87 +0.52 77 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 58.39 +0.54 81 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 60.89 +0.58 83 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 63.40 +0.60 86 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 65.89 +0.56 87 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 47 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 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.34 +0.02 46 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.40 +0.02 46 0 0 0
29JUN27 19.00 P 0.52 0.52 0.52 0.47 +0.03 46 1 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.55 +0.04 46 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.63 +0.04 46 0 170 0
29JUN27 21.00 P 0.00 0.00 0.00 0.82 +0.05 46 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 1.04 +0.05 46 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 1.30 +0.08 46 0 218 0
29JUN27 24.00 P 0.00 0.00 0.00 1.58 +0.07 46 0 3,808 0
29JUN27 25.00 P 0.00 0.00 0.00 1.90 +0.13 46 0 433 0
29JUN27 26.00 P 0.00 0.00 0.00 2.25 +0.16 46 0 200 0
29JUN27 27.00 P 0.00 0.00 0.00 2.63 +0.18 46 0 282 0
29JUN27 28.00 P 0.00 0.00 0.00 3.03 +0.17 45 0 312 0
29JUN27 29.00 P 3.40 3.40 3.40 3.48 +0.19 45 1 138 +1
29JUN27 30.00 P 0.00 0.00 0.00 3.99 +0.24 45 0 55 0
29JUN27 31.00 P 0.00 0.00 0.00 4.51 +0.28 46 0 902 0
29JUN27 32.00 P 0.00 0.00 0.00 5.07 +0.30 45 0 153 0
29JUN27 33.00 P 5.66 5.66 5.66 5.66 +0.33 45 15 129 +15
29JUN27 34.00 P 6.20 6.21 6.20 6.29 +0.36 45 16 134 +16
29JUN27 35.00 P 0.00 0.00 0.00 6.93 +0.37 45 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 7.61 +0.35 46 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 8.33 +0.18 46 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 9.04 +0.31 46 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 9.79 +0.33 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.56 +0.27 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.34 +0.28 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.14 +0.31 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.95 +0.31 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.76 +0.37 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.58 +0.40 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.41 +0.36 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.33 +0.34 46 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.20 +0.47 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 18.09 +0.57 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.98 +0.37 46 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 21.15 +0.36 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 23.60 +0.49 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.99 +0.52 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 28.41 +0.53 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 31.16 +0.81 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 33.40 +0.55 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 35.90 +0.55 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 38.40 +0.55 56 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 40.87 +0.52 56 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 43.64 +0.79 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.16 +0.81 71 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 48.40 +0.55 64 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 50.89 +0.54 65 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 53.37 +0.52 66 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 55.87 +0.52 68 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 58.39 +0.54 71 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 60.89 +0.58 72 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 63.40 +0.59 75 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 65.89 +0.56 76 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.04 - 48 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.25 +0.04 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.29 +0.03 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.34 +0.03 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.41 +0.05 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.48 +0.05 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.54 +0.05 47 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 0.63 +0.07 47 0 3 0
29SEP27 18.50 P 0.73 0.73 0.73 0.71 +0.06 47 11 14 +11
29SEP27 19.00 P 0.81 0.81 0.81 0.81 +0.07 48 13 15 +13
29SEP27 19.50 P 0.00 0.00 0.00 0.91 +0.08 47 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 1.01 +0.08 47 0 103 0
29SEP27 21.00 P 0.00 0.00 0.00 1.27 +0.11 48 0 38 0
29SEP27 22.00 P 0.00 0.00 0.00 1.47 +0.05 46 0 43 0
29SEP27 23.00 P 0.00 0.00 0.00 1.82 +0.10 47 0 116 0
29SEP27 24.00 P 0.00 0.00 0.00 2.14 +0.11 47 0 7 0
29SEP27 25.00 P 2.45 2.45 2.45 2.49 +0.14 47 1 53 0
29SEP27 26.00 P 0.00 0.00 0.00 2.87 +0.12 47 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 3.28 +0.13 46 0 29 0
29SEP27 28.00 P 3.69 3.70 3.69 3.74 +0.22 46 147 150 +147
29SEP27 29.00 P 4.15 4.18 4.15 4.22 +0.20 46 249 258 +249
29SEP27 30.00 P 0.00 0.00 0.00 4.76 +0.28 46 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 5.28 +0.25 46 0 0 0
29SEP27 32.00 P 5.79 5.79 5.79 5.86 +0.32 46 1 237 +1
29SEP27 33.00 P 0.00 0.00 0.00 6.48 +0.36 46 0 36 0
29SEP27 34.00 P 0.00 0.00 0.00 7.07 +0.35 46 0 502 0
29SEP27 35.00 P 0.00 0.00 0.00 7.76 +0.41 47 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.38 +0.12 46 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 9.09 +0.37 47 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 9.80 +0.32 46 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.51 +0.32 46 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.28 +0.41 47 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.06 +0.44 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.80 +0.42 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.62 +0.46 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.40 +0.38 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.21 +0.45 47 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 16.03 +0.47 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.86 +0.40 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.68 +0.39 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.54 +0.41 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.39 +0.40 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 21.60 +0.42 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 23.94 +0.41 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 26.24 +0.49 47 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 28.59 +0.50 47 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.16 +0.81 51 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 33.41 +0.52 47 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 35.90 +0.55 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 38.40 +0.55 51 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 40.87 +0.52 51 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 43.64 +0.79 61 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 46.16 +0.81 64 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 48.40 +0.55 58 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 50.89 +0.54 59 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 53.37 +0.52 60 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 55.87 +0.52 61 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 58.39 +0.54 64 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 60.89 +0.58 66 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 63.40 +0.59 68 0 0 0
TOTAL PUT 4,709 105,875 -1,699
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$ 35.640
29SEP26 26.00 C 0.00 0.00 0.00 9.64 +0.23 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.64 +0.23 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.64 +0.23 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.64 +0.23 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.64 +0.23 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.64 +0.23 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.64 +0.23 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.64 +0.20 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.67 +0.13 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.82 -0.02 57 0 330 0
29SEP26 36.00 C 0.34 0.34 0.31 0.28 -0.08 58 75 315 +45
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.07 55 0 335 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 405 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 494 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 100 0 193 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 118 0 240 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 136 0 275 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 152 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 184 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 213 0 305 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 227 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 10.15 +0.24 108 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 9.65 +0.23 101 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 9.15 +0.23 94 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 8.65 +0.23 88 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 8.15 +0.23 81 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 7.65 +0.23 75 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 7.15 +0.23 68 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 6.65 +0.23 61 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 6.15 +0.23 54 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 5.65 +0.23 46 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 5.15 +0.23 0 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 4.65 +0.22 0 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 4.15 +0.22 0 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 3.66 +0.21 47 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 3.17 +0.19 46 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 2.69 +0.16 46 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 2.24 +0.14 47 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 1.81 +0.05 47 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 1.43 +0.03 48 0 30 0
02OCT26 35.00 C 0.00 0.00 0.00 1.08 0.00 47 0 45 0
02OCT26 35.50 C 0.00 0.00 0.00 0.78 -0.03 47 0 15 0
02OCT26 36.00 C 0.54 0.54 0.54 0.54 -0.05 46 15 45 -15
02OCT26 36.50 C 0.42 0.42 0.40 0.37 -0.05 47 45 15 0
02OCT26 37.00 C 0.27 0.33 0.27 0.24 -0.05 47 22 7 -8
02OCT26 37.50 C 0.00 0.00 0.00 0.15 -0.04 47 0 30 0
02OCT26 38.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 15 0
02OCT26 38.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 15 0
02OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 10.16 - 0 0 0 -
09OCT26 26.00 C 0.00 0.00 0.00 9.66 - 0 0 0 -
09OCT26 26.50 C 0.00 0.00 0.00 9.16 - 0 0 0 -
09OCT26 27.00 C 0.00 0.00 0.00 8.66 - 0 0 0 -
09OCT26 27.50 C 0.00 0.00 0.00 8.17 - 58 0 0 -
09OCT26 28.00 C 0.00 0.00 0.00 7.67 - 53 0 0 -
09OCT26 28.50 C 0.00 0.00 0.00 7.17 - 49 0 0 -
09OCT26 29.00 C 0.00 0.00 0.00 6.67 - 45 0 0 -
09OCT26 29.50 C 0.00 0.00 0.00 6.17 - 41 0 0 -
09OCT26 30.00 C 0.00 0.00 0.00 5.68 - 45 0 0 -
09OCT26 30.50 C 0.00 0.00 0.00 5.19 - 45 0 0 -
09OCT26 31.00 C 0.00 0.00 0.00 4.71 - 45 0 0 -
09OCT26 31.50 C 0.00 0.00 0.00 4.24 - 46 0 0 -
09OCT26 32.00 C 0.00 0.00 0.00 3.78 - 46 0 0 -
09OCT26 32.50 C 0.00 0.00 0.00 3.33 - 45 0 0 -
09OCT26 33.00 C 0.00 0.00 0.00 2.91 - 46 0 0 -
09OCT26 33.50 C 0.00 0.00 0.00 2.51 - 46 0 0 -
09OCT26 34.00 C 0.00 0.00 0.00 2.14 - 46 0 0 -
09OCT26 34.50 C 0.00 0.00 0.00 1.81 - 46 0 0 -
09OCT26 35.00 C 0.00 0.00 0.00 1.50 - 46 0 0 -
09OCT26 35.50 C 0.00 0.00 0.00 1.23 - 46 0 0 -
09OCT26 36.00 C 0.00 0.00 0.00 0.98 - 45 0 0 -
09OCT26 36.50 C 0.00 0.00 0.00 0.78 - 45 0 0 -
09OCT26 37.00 C 0.00 0.00 0.00 0.61 - 45 0 0 -
09OCT26 37.50 C 0.68 0.68 0.68 0.48 - 46 15 15 -
09OCT26 38.00 C 0.55 0.55 0.55 0.37 - 46 15 15 -
09OCT26 38.50 C 0.00 0.00 0.00 0.28 - 46 0 0 -
09OCT26 39.00 C 0.00 0.00 0.00 0.20 - 46 0 0 -
09OCT26 39.50 C 0.00 0.00 0.00 0.15 - 46 0 0 -
09OCT26 40.00 C 0.00 0.00 0.00 0.11 - 46 0 0 -
09OCT26 40.50 C 0.00 0.00 0.00 0.08 - 47 0 0 -
09OCT26 41.00 C 0.00 0.00 0.00 0.05 - 45 0 0 -
09OCT26 41.50 C 0.00 0.00 0.00 0.04 - 47 0 0 -
09OCT26 42.00 C 0.00 0.00 0.00 0.03 - 47 0 0 -
09OCT26 42.50 C 0.00 0.00 0.00 0.02 - 47 0 0 -
09OCT26 43.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 43.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 44.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
09OCT26 44.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 45.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
09OCT26 45.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 9.72 +0.11 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.86 +0.20 62 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.77 +0.07 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.94 +0.17 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.92 +0.19 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.05 +0.17 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.25 +0.16 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.51 +0.13 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.86 +0.11 46 0 35 0
29OCT26 35.00 C 0.00 0.00 0.00 2.29 +0.04 46 0 45 0
29OCT26 36.00 C 0.00 0.00 0.00 1.80 +0.03 46 0 76 0
29OCT26 37.00 C 0.00 0.00 0.00 1.37 0.00 45 0 30 0
29OCT26 38.00 C 1.04 1.04 1.04 1.08 +0.04 47 2 80 0
29OCT26 39.00 C 0.80 0.80 0.80 0.80 +0.02 46 1 70 +1
29OCT26 40.00 C 0.00 0.00 0.00 0.59 +0.02 46 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 0.42 +0.01 46 0 60 0
29OCT26 42.00 C 0.00 0.00 0.00 0.30 +0.01 46 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.21 0.00 46 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.10 0.00 46 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.07 0.00 46 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.05 0.00 47 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 165 0
27NOV26 26.00 C 0.00 0.00 0.00 9.91 +0.06 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.00 +0.07 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.12 +0.06 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.32 +0.12 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.62 +0.32 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.74 +0.18 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.02 +0.15 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.37 +0.10 49 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 3.81 +0.05 50 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 3.27 +0.06 50 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 2.77 +0.01 49 0 87 0
27NOV26 37.00 C 0.00 0.00 0.00 2.38 +0.03 50 0 45 0
27NOV26 38.00 C 0.00 0.00 0.00 2.01 +0.03 50 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.71 +0.05 50 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.43 +0.05 50 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.18 +0.04 50 0 103 0
27NOV26 42.00 C 0.00 0.00 0.00 0.97 +0.03 50 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.80 +0.03 50 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.63 +0.02 49 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.51 +0.01 49 0 115 0
27NOV26 46.00 C 0.00 0.00 0.00 0.43 +0.01 50 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.35 +0.01 50 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.28 +0.01 50 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.22 0.00 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.10 0.00 50 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 10.20 +0.10 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.35 +0.15 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.66 +0.22 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.87 +0.15 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.04 +0.09 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.36 +0.17 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.70 +0.15 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.08 +0.10 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.53 +0.05 50 0 45 0
30DEC26 35.00 C 0.00 0.00 0.00 4.01 +0.02 50 0 106 0
30DEC26 36.00 C 0.00 0.00 0.00 3.56 +0.02 50 0 108 0
30DEC26 37.00 C 0.00 0.00 0.00 3.14 +0.04 50 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 2.76 0.00 50 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.43 0.00 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.13 +0.01 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.87 +0.02 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.63 +0.02 50 0 30 0
30DEC26 43.00 C 1.52 1.52 1.52 1.37 -0.02 50 20 90 +20
30DEC26 44.00 C 0.00 0.00 0.00 1.22 +0.05 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.02 +0.01 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.88 +0.01 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.75 0.00 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.67 +0.03 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.57 +0.02 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.49 +0.01 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.32 -0.01 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 11.13 -0.11 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.40 -0.08 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.69 +0.01 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.02 -0.02 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.39 +0.01 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.78 +0.06 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.22 +0.05 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.75 +0.15 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.16 -0.09 51 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 5.74 +0.03 52 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 5.31 +0.04 52 0 130 0
30MAR27 37.00 C 0.00 0.00 0.00 4.90 +0.01 52 0 1,030 0
30MAR27 38.00 C 0.00 0.00 0.00 4.53 +0.01 52 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 4.18 +0.02 52 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 3.85 +0.02 52 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.55 +0.03 52 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 3.26 +0.03 52 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.01 +0.05 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.76 +0.04 52 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 2.45 +0.03 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 2.10 +0.03 52 0 20 0
30MAR27 48.00 C 0.00 0.00 0.00 1.94 +0.03 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.78 +0.03 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.63 +0.03 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.30 +0.02 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 1.04 +0.02 52 0 345 0
29JUN27 26.00 C 0.00 0.00 0.00 12.03 +0.21 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.37 +0.21 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.73 +0.20 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.12 +0.19 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.54 +0.19 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.99 +0.19 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.47 +0.18 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.97 -0.06 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.50 +0.17 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.05 -0.01 52 0 0 0
29JUN27 36.00 C 6.72 6.72 6.72 6.76 +0.12 53 15 1,285 0
29JUN27 37.00 C 6.19 6.19 6.12 6.30 +0.05 53 30 1,440 +30
29JUN27 38.00 C 0.00 0.00 0.00 5.85 -0.01 52 0 115 0
29JUN27 39.00 C 0.00 0.00 0.00 5.49 -0.02 52 0 46 0
29JUN27 40.00 C 5.21 5.21 5.21 5.30 +0.13 53 15 30 +15
29JUN27 41.00 C 0.00 0.00 0.00 4.84 +0.12 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.51 +0.07 52 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.24 +0.06 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.99 +0.05 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.76 +0.04 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 3.52 +0.02 52 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 3.30 +0.01 52 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 3.10 +0.01 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.91 +0.02 52 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.73 +0.02 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.32 +0.08 52 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 2.04 +0.08 53 0 270 0
29SEP27 26.00 C 0.00 0.00 0.00 12.81 +0.16 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.19 +0.15 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.60 +0.15 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.03 +0.14 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.49 +0.14 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.97 +0.13 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.47 +0.12 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.00 +0.11 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.55 +0.11 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.29 +0.05 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.89 +0.06 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.49 +0.05 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.10 +0.04 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.75 +0.03 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.44 +0.06 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.11 +0.05 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.82 +0.07 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.53 +0.07 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.25 +0.07 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.98 +0.06 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.59 -0.05 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.36 +0.05 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.14 -0.08 52 0 0 0
TOTAL CALL 270 13,478 +88
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 0.00 222 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.02 72 0 542 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.09 59 0 274 0
29SEP26 35.00 P 0.28 0.36 0.17 0.18 -0.21 57 101 193 +38
29SEP26 36.00 P 0.81 0.82 0.81 0.64 -0.27 58 30 252 +15
29SEP26 37.00 P 0.00 0.00 0.00 1.41 -0.29 56 0 202 0
29SEP26 38.00 P 0.00 0.00 0.00 2.36 -0.26 0 0 288 0
29SEP26 39.00 P 0.00 0.00 0.00 3.36 -0.24 0 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 4.36 -0.24 0 0 0 -15
29SEP26 41.00 P 0.00 0.00 0.00 5.36 -0.24 0 0 0 -20
29SEP26 42.00 P 0.00 0.00 0.00 6.36 -0.24 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.36 -0.24 0 0 0 -15
29SEP26 44.00 P 0.00 0.00 0.00 8.36 -0.24 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.36 -0.24 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.36 -0.24 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.36 -0.24 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.36 -0.24 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.36 -0.24 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.36 -0.24 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.86 -0.24 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.36 -0.24 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 75 0
02OCT26 32.50 P 0.00 0.00 0.00 0.02 -0.05 47 0 15 0
02OCT26 33.00 P 0.00 0.00 0.00 0.05 -0.06 48 0 62 0
02OCT26 33.50 P 0.00 0.00 0.00 0.09 -0.09 48 0 146 0
02OCT26 34.00 P 0.00 0.00 0.00 0.16 -0.12 47 0 63 0
02OCT26 34.50 P 0.00 0.00 0.00 0.27 -0.16 47 0 17 0
02OCT26 35.00 P 0.00 0.00 0.00 0.41 -0.20 46 0 15 0
02OCT26 35.50 P 0.00 0.00 0.00 0.63 -0.21 47 0 15 0
02OCT26 36.00 P 0.91 0.91 0.91 0.89 -0.23 46 15 15 +15
02OCT26 36.50 P 0.00 0.00 0.00 1.21 -0.24 46 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 1.59 -0.22 47 0 22 0
02OCT26 37.50 P 0.00 0.00 0.00 1.99 -0.28 46 0 15 0
02OCT26 38.00 P 0.00 0.00 0.00 2.44 -0.26 47 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 2.90 -0.26 47 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 3.38 -0.25 48 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 3.87 -0.24 49 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 4.36 -0.25 0 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 4.86 -0.24 0 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 5.36 -0.24 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 5.86 -0.24 0 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 6.36 -0.24 0 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 6.86 -0.24 0 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 7.36 -0.24 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 7.86 -0.24 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 8.36 -0.24 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 8.86 -0.24 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 9.36 -0.24 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 9.86 -0.24 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 10.36 -0.24 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 10.86 -0.24 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 11.36 -0.24 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 11.86 -0.24 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
09OCT26 26.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
09OCT26 26.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
09OCT26 27.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
09OCT26 27.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 28.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
09OCT26 28.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
09OCT26 29.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 29.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
09OCT26 30.00 P 0.00 0.00 0.00 0.02 - 48 0 0 -
09OCT26 30.50 P 0.00 0.00 0.00 0.03 - 47 0 0 -
09OCT26 31.00 P 0.00 0.00 0.00 0.05 - 47 0 0 -
09OCT26 31.50 P 0.00 0.00 0.00 0.07 - 46 0 0 -
09OCT26 32.00 P 0.00 0.00 0.00 0.11 - 46 0 0 -
09OCT26 32.50 P 0.00 0.00 0.00 0.17 - 46 0 0 -
09OCT26 33.00 P 0.00 0.00 0.00 0.25 - 46 0 0 -
09OCT26 33.50 P 0.00 0.00 0.00 0.35 - 46 0 0 -
09OCT26 34.00 P 0.43 0.43 0.43 0.46 - 45 15 15 -
09OCT26 34.50 P 0.00 0.00 0.00 0.63 - 46 0 0 -
09OCT26 35.00 P 0.70 0.70 0.70 0.82 - 45 26 26 -
09OCT26 35.50 P 0.86 0.86 0.85 1.04 - 45 45 45 -
09OCT26 36.00 P 0.00 0.00 0.00 1.31 - 45 0 0 -
09OCT26 36.50 P 0.00 0.00 0.00 1.60 - 45 0 0 -
09OCT26 37.00 P 0.00 0.00 0.00 1.94 - 45 0 0 -
09OCT26 37.50 P 0.00 0.00 0.00 2.30 - 45 0 0 -
09OCT26 38.00 P 0.00 0.00 0.00 2.69 - 46 0 0 -
09OCT26 38.50 P 0.00 0.00 0.00 3.10 - 46 0 0 -
09OCT26 39.00 P 0.00 0.00 0.00 3.53 - 45 0 0 -
09OCT26 39.50 P 0.00 0.00 0.00 3.98 - 46 0 0 -
09OCT26 40.00 P 0.00 0.00 0.00 4.44 - 46 0 0 -
09OCT26 40.50 P 0.00 0.00 0.00 4.91 - 46 0 0 -
09OCT26 41.00 P 0.00 0.00 0.00 5.39 - 46 0 0 -
09OCT26 41.50 P 0.00 0.00 0.00 5.88 - 47 0 0 -
09OCT26 42.00 P 0.00 0.00 0.00 6.37 - 47 0 0 -
09OCT26 42.50 P 0.00 0.00 0.00 6.86 - 0 0 0 -
09OCT26 43.00 P 0.00 0.00 0.00 7.36 - 0 0 0 -
09OCT26 43.50 P 0.00 0.00 0.00 7.86 - 0 0 0 -
09OCT26 44.00 P 0.00 0.00 0.00 8.36 - 0 0 0 -
09OCT26 44.50 P 0.00 0.00 0.00 8.86 - 0 0 0 -
09OCT26 45.00 P 0.00 0.00 0.00 9.36 - 0 0 0 -
09OCT26 45.50 P 0.00 0.00 0.00 9.86 - 0 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.21 -0.04 46 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 0.35 -0.06 46 0 604 0
29OCT26 32.00 P 0.00 0.00 0.00 0.54 -0.05 46 0 45 0
29OCT26 33.00 P 0.00 0.00 0.00 0.80 -0.07 46 0 138 0
29OCT26 34.00 P 0.00 0.00 0.00 1.14 -0.08 46 0 35 0
29OCT26 35.00 P 0.00 0.00 0.00 1.54 -0.12 45 0 157 0
29OCT26 36.00 P 0.00 0.00 0.00 2.06 -0.13 46 0 37 0
29OCT26 37.00 P 0.00 0.00 0.00 2.67 -0.10 46 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 3.32 -0.20 46 0 133 0
29OCT26 39.00 P 0.00 0.00 0.00 4.06 -0.21 46 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 4.85 -0.22 46 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 5.69 -0.23 46 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 6.58 -0.23 46 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.47 -0.27 44 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 8.42 -0.18 44 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.40 -0.22 46 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.38 -0.23 46 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.36 -0.24 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.36 -0.24 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.36 -0.24 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.36 -0.24 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.86 -0.24 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.36 -0.24 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.23 -0.03 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.35 -0.04 50 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.50 -0.05 50 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.71 -0.05 50 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 0.95 -0.05 50 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.24 -0.05 49 0 0 0
27NOV26 33.00 P 1.60 1.60 1.60 1.58 -0.08 49 15 15 0
27NOV26 34.00 P 0.00 0.00 0.00 1.99 -0.09 49 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 2.45 -0.11 49 0 15 0
27NOV26 36.00 P 0.00 0.00 0.00 2.98 -0.12 49 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 3.56 -0.13 49 0 99 0
27NOV26 38.00 P 0.00 0.00 0.00 4.18 -0.17 49 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 4.86 -0.18 49 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 5.71 -0.05 52 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.43 -0.11 51 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.27 -0.12 52 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.07 -0.16 51 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.81 -0.27 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.79 -0.19 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.73 -0.15 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.55 -0.24 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.50 -0.23 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.45 -0.23 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.42 -0.27 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.87 -0.24 49 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.36 -0.24 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.38 -0.03 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.52 -0.05 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.70 -0.07 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.92 -0.05 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.17 -0.04 50 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 1.46 -0.05 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.79 -0.06 49 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.18 -0.07 49 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 2.61 -0.09 49 0 28 0
30DEC26 35.00 P 0.00 0.00 0.00 3.10 -0.10 49 0 39 0
30DEC26 36.00 P 0.00 0.00 0.00 3.64 -0.11 49 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.22 -0.11 49 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 4.78 -0.25 49 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 5.49 -0.15 49 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.21 -0.14 50 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 6.95 -0.15 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.73 -0.15 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.52 -0.12 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.35 -0.23 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.22 -0.16 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.05 -0.25 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.94 -0.16 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.83 -0.23 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.66 -0.35 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.61 -0.23 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.97 -0.29 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.40 -0.25 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.11 -0.09 51 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.40 -0.03 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.67 -0.02 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.98 -0.04 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.31 -0.05 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.68 -0.06 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.09 -0.07 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.54 -0.07 51 0 6 0
30MAR27 34.00 P 4.10 4.10 4.10 4.02 -0.08 51 6 6 0
30MAR27 35.00 P 0.00 0.00 0.00 4.54 -0.08 51 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.09 -0.09 51 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.75 +0.02 52 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.13 -0.21 49 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 6.91 -0.12 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.53 -0.17 50 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.31 -0.11 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 8.98 -0.16 51 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.77 -0.17 51 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.56 -0.12 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.33 -0.16 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.05 -0.21 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.89 -0.18 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.71 -0.19 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.56 -0.25 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.42 -0.26 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.61 -0.19 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 19.87 -0.14 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.84 -0.02 52 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 2.15 -0.05 52 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.45 -0.07 52 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 2.86 -0.04 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.20 -0.18 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.65 -0.06 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.08 -0.08 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.55 -0.07 51 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.05 -0.09 51 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.58 -0.06 51 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 6.15 -0.08 51 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.66 -0.16 51 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.25 -0.07 50 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 7.84 -0.09 50 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 8.76 -0.02 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.44 -0.04 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.12 -0.06 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.82 -0.10 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.57 -0.05 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.32 -0.05 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.07 -0.08 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.83 -0.10 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.64 -0.09 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.45 -0.14 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.27 -0.14 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.36 -0.16 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.52 -0.16 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.42 -0.08 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.80 -0.08 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.11 -0.05 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.46 -0.10 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.98 -0.05 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.43 -0.05 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.90 -0.01 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.35 -0.08 51 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 5.83 -0.12 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.49 +0.02 52 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.98 -0.08 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.56 -0.08 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.20 -0.06 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.84 -0.08 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.42 -0.15 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.29 -0.16 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.98 -0.16 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.67 -0.17 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.37 -0.18 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.12 -0.18 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.88 -0.18 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.64 -0.18 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.40 -0.18 52 0 0 0
TOTAL PUT 253 11,020 +18
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$ 17.270
29SEP26 14.00 C 0.00 0.00 0.00 3.27 -1.07 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.77 -1.07 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.27 -1.07 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.77 -1.08 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.27 -1.08 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.79 -1.06 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 -0.99 60 0 0 0
29SEP26 17.50 C 0.27 0.27 0.27 0.13 -0.80 62 30 30 +30
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.51 63 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.28 73 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.12 95 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.04 116 0 45 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 136 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 174 0 135 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 208 0 189 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 240 0 198 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 271 0 99 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 299 0 75 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 326 0 12 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 351 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 376 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 399 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 421 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 443 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 463 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 483 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 502 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 520 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 4.02 - 0 0 0 -
02OCT26 13.50 C 0.00 0.00 0.00 3.77 -1.08 0 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 3.52 -1.08 0 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 3.27 -1.08 0 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 3.02 -1.08 0 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 2.77 -1.08 0 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 2.53 -1.07 67 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 2.28 -1.07 61 0 0 0
02OCT26 15.25 C 0.00 0.00 0.00 2.03 -1.07 54 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 1.78 -1.07 48 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 1.54 -1.06 50 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 1.30 -1.06 48 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 1.07 -1.04 47 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 0.84 -1.04 43 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 0.66 -0.98 46 0 0 0
02OCT26 17.00 C 0.68 0.68 0.68 0.51 -0.91 49 15 15 +15
02OCT26 17.25 C 0.00 0.00 0.00 0.35 -0.86 46 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 0.26 -0.75 49 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 0.17 -0.64 49 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 0.11 -0.54 49 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 0.07 -0.45 49 0 15 0
02OCT26 18.50 C 0.00 0.00 0.00 0.04 -0.36 49 0 70 0
02OCT26 18.75 C 0.00 0.00 0.00 0.03 -0.27 52 0 28 0
02OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.22 54 0 71 0
02OCT26 19.25 C 0.00 0.00 0.00 0.01 -0.16 53 0 65 0
02OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.11 58 0 100 0
02OCT26 19.75 C 0.00 0.00 0.00 0.01 -0.08 63 0 15 0
02OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.05 68 0 49 0
02OCT26 20.50 C 0.00 0.00 0.00 0.01 -0.02 77 0 9 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 4.03 - 0 0 0 -
09OCT26 13.50 C 0.00 0.00 0.00 3.78 - 0 0 0 -
09OCT26 13.75 C 0.00 0.00 0.00 3.53 - 0 0 0 -
09OCT26 14.00 C 0.00 0.00 0.00 3.29 - 55 0 0 -
09OCT26 14.25 C 0.00 0.00 0.00 3.04 - 50 0 0 -
09OCT26 14.50 C 0.00 0.00 0.00 2.79 - 46 0 0 -
09OCT26 14.75 C 0.00 0.00 0.00 2.55 - 49 0 0 -
09OCT26 15.00 C 0.00 0.00 0.00 2.31 - 48 0 0 -
09OCT26 15.25 C 0.00 0.00 0.00 2.08 - 49 0 0 -
09OCT26 15.50 C 0.00 0.00 0.00 1.85 - 49 0 0 -
09OCT26 15.75 C 0.00 0.00 0.00 1.63 - 48 0 0 -
09OCT26 16.00 C 0.00 0.00 0.00 1.43 - 49 0 0 -
09OCT26 16.25 C 0.00 0.00 0.00 1.23 - 49 0 0 -
09OCT26 16.50 C 0.00 0.00 0.00 1.05 - 49 0 0 -
09OCT26 16.75 C 0.00 0.00 0.00 0.88 - 48 0 0 -
09OCT26 17.00 C 0.80 0.80 0.80 0.72 - 47 15 15 -
09OCT26 17.25 C 0.00 0.00 0.00 0.59 - 47 0 0 -
09OCT26 17.50 C 0.67 0.67 0.67 0.48 - 48 15 15 -
09OCT26 17.75 C 0.00 0.00 0.00 0.38 - 48 0 0 -
09OCT26 18.00 C 0.44 0.44 0.44 0.32 - 50 20 20 -
09OCT26 18.25 C 0.37 0.37 0.37 0.25 - 50 15 15 -
09OCT26 18.50 C 0.30 0.30 0.30 0.19 - 49 15 15 -
09OCT26 18.75 C 0.00 0.00 0.00 0.15 - 50 0 0 -
09OCT26 19.00 C 0.00 0.00 0.00 0.11 - 49 0 0 -
09OCT26 19.25 C 0.00 0.00 0.00 0.08 - 49 0 0 -
09OCT26 19.50 C 0.00 0.00 0.00 0.06 - 50 0 0 -
09OCT26 19.75 C 0.00 0.00 0.00 0.05 - 51 0 0 -
09OCT26 20.00 C 0.07 0.07 0.07 0.03 - 49 24 24 -
09OCT26 20.50 C 0.00 0.00 0.00 0.02 - 52 0 0 -
09OCT26 21.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
09OCT26 21.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 22.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
09OCT26 22.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
09OCT26 23.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
09OCT26 23.50 C 0.00 0.00 0.00 0.01 - 77 0 0 -
09OCT26 24.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
09OCT26 24.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
09OCT26 25.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
09OCT26 25.50 C 0.00 0.00 0.00 0.01 - 94 0 0 -
09OCT26 26.00 C 0.00 0.00 0.00 0.01 - 98 0 0 -
09OCT26 26.50 C 0.00 0.00 0.00 0.01 - 102 0 0 -
29OCT26 14.00 C 0.00 0.00 0.00 3.40 -0.97 53 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.95 -0.91 52 0 0 0
29OCT26 15.00 C 2.83 2.83 2.80 2.54 -0.91 52 40 66 +40
29OCT26 15.50 C 0.00 0.00 0.00 2.15 -0.92 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.80 -0.87 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.44 -0.85 50 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.17 -0.74 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.94 -0.66 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.74 -0.59 51 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.58 -0.51 51 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.45 -0.45 51 0 0 0
29OCT26 19.50 C 0.38 0.38 0.38 0.36 -0.37 53 3 42 -3
29OCT26 20.00 C 0.30 0.30 0.30 0.27 -0.32 52 3 159 0
29OCT26 21.00 C 0.00 0.00 0.00 0.15 -0.21 53 0 60 0
29OCT26 22.00 C 0.00 0.00 0.00 0.08 -0.13 53 0 21 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 -0.08 53 0 33 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 -0.05 53 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 3.58 -0.92 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.25 -0.82 54 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.87 -0.80 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.52 -0.87 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.16 -0.87 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.88 -0.82 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.62 -0.72 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.40 -0.66 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.21 -0.59 53 0 11 0
27NOV26 18.50 C 0.00 0.00 0.00 1.04 -0.55 53 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 0.89 -0.49 53 0 11 0
27NOV26 19.50 C 0.00 0.00 0.00 0.76 -0.44 54 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 0.64 -0.40 54 0 14 0
27NOV26 21.00 C 0.00 0.00 0.00 0.44 -0.34 54 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.30 -0.26 53 0 211 0
27NOV26 23.00 C 0.00 0.00 0.00 0.20 -0.20 53 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.14 -0.14 54 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.09 -0.11 54 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.06 -0.08 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.04 -0.05 54 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.03 -0.04 55 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 530 0
30DEC26 14.00 C 0.00 0.00 0.00 3.90 -0.82 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.52 -0.80 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.19 -0.76 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.86 -0.74 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.57 -0.78 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.26 -0.78 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.02 -0.73 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.80 -0.66 53 0 41 0
30DEC26 18.00 C 0.00 0.00 0.00 1.60 -0.61 53 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.42 -0.57 53 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.26 -0.53 53 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 1.11 -0.49 53 0 228 0
30DEC26 20.00 C 0.00 0.00 0.00 0.98 -0.46 54 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 0.76 -0.39 54 0 100 0
30DEC26 22.00 C 0.00 0.00 0.00 0.58 -0.32 54 0 317 0
30DEC26 23.00 C 0.00 0.00 0.00 0.43 -0.27 54 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.33 -0.21 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.24 -0.17 54 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 -0.13 54 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.13 -0.11 53 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 -0.08 54 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 -0.07 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 -0.04 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.04 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.52 -0.76 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.18 -0.74 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.85 -0.74 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.51 -0.77 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.27 -0.72 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.06 -0.65 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.82 -0.63 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.56 -0.68 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.36 -0.66 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.18 -0.63 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.01 -0.60 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.87 -0.55 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.72 -0.52 53 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.45 -0.50 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.21 -0.46 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.01 -0.41 53 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 0.85 -0.36 53 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 0.70 -0.30 52 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.59 -0.28 52 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.49 -0.25 52 0 1,955 0
30MAR27 28.00 C 0.00 0.00 0.00 0.41 -0.21 52 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.34 -0.19 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.28 -0.17 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 -0.15 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 -0.13 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 -0.11 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 -0.09 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.11 -0.08 52 0 30 0
29JUN27 14.00 C 0.00 0.00 0.00 4.92 -0.84 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.63 -0.81 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.36 -0.78 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.05 -0.80 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.86 -0.69 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.57 -0.71 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.44 -0.60 54 0 0 0
29JUN27 17.50 C 3.30 3.30 3.30 3.22 -0.59 54 10 10 +10
29JUN27 18.00 C 0.00 0.00 0.00 3.02 -0.57 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.84 -0.55 54 0 6 0
29JUN27 19.00 C 0.00 0.00 0.00 2.62 -0.58 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.51 -0.53 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.38 -0.48 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.10 -0.48 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.85 -0.44 55 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 1.62 -0.42 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.43 -0.36 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.25 -0.34 54 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.11 -0.29 54 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.97 -0.27 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.85 -0.25 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.75 -0.22 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.65 -0.21 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.58 -0.18 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.51 -0.16 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.43 -0.17 54 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.40 -0.13 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.35 -0.11 54 0 350 0
29SEP27 14.00 C 0.00 0.00 0.00 5.29 -0.85 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.03 -0.81 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.77 -0.80 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.54 -0.77 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.30 -0.75 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.09 -0.72 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.89 -0.73 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.69 -0.77 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.51 -0.66 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.35 -0.65 54 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 3.18 -0.61 54 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 3.01 -0.62 54 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 2.88 -0.59 54 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 2.60 -0.56 54 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 2.36 -0.52 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.13 -0.48 54 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 1.91 -0.46 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.73 -0.40 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.55 -0.40 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.36 -0.40 53 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.27 -0.32 54 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.14 -0.31 54 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 1.03 -0.29 54 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 0.94 -0.25 54 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.84 -0.25 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.76 -0.23 54 0 0 0
TOTAL CALL 205 14,964 +92
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
29SEP26 17.00 P 0.11 0.15 0.11 0.13 +0.10 67 75 30 -15
29SEP26 17.50 P 0.33 0.33 0.27 0.38 +0.29 68 35 35 +30
29SEP26 18.00 P 0.00 0.00 0.00 0.76 +0.54 64 0 77 0
29SEP26 18.50 P 0.00 0.00 0.00 1.23 +0.77 0 0 135 0
29SEP26 19.00 P 0.00 0.00 0.00 1.73 +0.94 0 0 22 -84
29SEP26 19.50 P 0.00 0.00 0.00 2.23 +1.02 0 0 22 -48
29SEP26 20.00 P 0.00 0.00 0.00 2.73 +1.06 0 0 0 -105
29SEP26 21.00 P 0.00 0.00 0.00 3.73 +1.07 0 0 1 -36
29SEP26 22.00 P 0.00 0.00 0.00 4.73 +1.07 0 0 0 -35
29SEP26 23.00 P 0.00 0.00 0.00 5.73 +0.99 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.73 +0.99 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.73 +1.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.73 +1.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.73 +1.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.73 +1.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.73 +1.07 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.73 +1.07 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.73 +1.07 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.73 +1.07 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.73 +1.07 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.73 +1.07 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.73 +1.07 0 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.01 - 117 0 0 -
02OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 15.75 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.05 +0.03 49 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.09 +0.06 49 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.15 +0.11 49 0 0 0
02OCT26 17.00 P 0.27 0.27 0.27 0.23 +0.15 48 15 15 +15
02OCT26 17.25 P 0.35 0.35 0.35 0.35 +0.24 50 26 26 +26
02OCT26 17.50 P 0.48 0.48 0.48 0.49 +0.32 50 15 15 +15
02OCT26 17.75 P 0.52 0.52 0.52 0.66 +0.42 51 15 15 +15
02OCT26 18.00 P 0.00 0.00 0.00 0.83 +0.52 48 0 25 0
02OCT26 18.25 P 0.00 0.00 0.00 1.04 +0.60 48 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 1.26 +0.68 47 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 1.50 +0.77 50 0 15 0
02OCT26 19.00 P 0.00 0.00 0.00 1.74 +0.83 50 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 1.98 +0.91 0 0 12 0
02OCT26 19.50 P 0.00 0.00 0.00 2.23 +0.96 0 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 2.48 +1.00 0 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 2.73 +1.02 0 0 15 0
02OCT26 20.50 P 0.00 0.00 0.00 3.23 +1.05 0 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 3.73 +1.07 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 4.23 +1.07 0 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 4.73 +1.07 0 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 5.23 +1.07 0 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 5.73 +0.99 0 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 6.23 +1.07 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 6.73 +0.99 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 7.23 +1.07 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 7.73 +1.07 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 8.23 +1.07 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 8.73 +1.07 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 9.23 +1.07 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 9.73 +1.07 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 10.23 +1.07 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 10.73 +1.07 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 11.23 +1.07 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 11.73 +1.07 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 12.23 +1.07 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 12.73 +1.07 0 0 0 0
09OCT26 13.25 P 0.00 0.00 0.00 0.01 - 70 0 0 -
09OCT26 13.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
09OCT26 13.75 P 0.00 0.00 0.00 0.01 - 62 0 0 -
09OCT26 14.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 14.25 P 0.00 0.00 0.00 0.01 - 53 0 0 -
09OCT26 14.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 14.75 P 0.00 0.00 0.00 0.02 - 50 0 0 -
09OCT26 15.00 P 0.00 0.00 0.00 0.03 - 50 0 0 -
09OCT26 15.25 P 0.00 0.00 0.00 0.05 - 50 0 0 -
09OCT26 15.50 P 0.00 0.00 0.00 0.07 - 49 0 0 -
09OCT26 15.75 P 0.00 0.00 0.00 0.11 - 50 0 0 -
09OCT26 16.00 P 0.00 0.00 0.00 0.15 - 50 0 0 -
09OCT26 16.25 P 0.00 0.00 0.00 0.21 - 50 0 0 -
09OCT26 16.50 P 0.00 0.00 0.00 0.28 - 50 0 0 -
09OCT26 16.75 P 0.00 0.00 0.00 0.36 - 49 0 0 -
09OCT26 17.00 P 0.00 0.00 0.00 0.47 - 50 0 0 -
09OCT26 17.25 P 0.00 0.00 0.00 0.59 - 50 0 0 -
09OCT26 17.50 P 0.00 0.00 0.00 0.73 - 51 0 0 -
09OCT26 17.75 P 0.00 0.00 0.00 0.89 - 51 0 0 -
09OCT26 18.00 P 0.00 0.00 0.00 1.06 - 52 0 0 -
09OCT26 18.25 P 0.00 0.00 0.00 1.25 - 53 0 0 -
09OCT26 18.50 P 0.00 0.00 0.00 1.40 - 49 0 0 -
09OCT26 18.75 P 0.00 0.00 0.00 1.61 - 49 0 0 -
09OCT26 19.00 P 0.00 0.00 0.00 1.82 - 48 0 0 -
09OCT26 19.25 P 0.00 0.00 0.00 2.05 - 50 0 0 -
09OCT26 19.50 P 0.00 0.00 0.00 2.27 - 48 0 0 -
09OCT26 19.75 P 0.00 0.00 0.00 2.51 - 49 0 0 -
09OCT26 20.00 P 0.00 0.00 0.00 2.75 - 49 0 0 -
09OCT26 20.50 P 0.00 0.00 0.00 3.24 - 51 0 0 -
09OCT26 21.00 P 0.00 0.00 0.00 3.79 - 74 0 0 -
09OCT26 21.50 P 0.00 0.00 0.00 4.23 - 0 0 0 -
09OCT26 22.00 P 0.00 0.00 0.00 4.73 - 0 0 0 -
09OCT26 22.50 P 0.00 0.00 0.00 5.23 - 0 0 0 -
09OCT26 23.00 P 0.00 0.00 0.00 5.73 - 0 0 0 -
09OCT26 23.50 P 0.00 0.00 0.00 6.23 - 0 0 0 -
09OCT26 24.00 P 0.00 0.00 0.00 6.73 - 0 0 0 -
09OCT26 24.50 P 0.00 0.00 0.00 7.23 - 0 0 0 -
09OCT26 25.00 P 0.00 0.00 0.00 7.73 - 0 0 0 -
09OCT26 25.50 P 0.00 0.00 0.00 8.23 - 0 0 0 -
09OCT26 26.00 P 0.00 0.00 0.00 8.73 - 0 0 0 -
09OCT26 26.50 P 0.00 0.00 0.00 9.23 - 0 0 0 -
29OCT26 14.00 P 0.00 0.00 0.00 0.09 +0.04 52 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.15 +0.07 52 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.24 +0.11 53 0 0 0
29OCT26 15.50 P 0.32 0.32 0.32 0.35 +0.15 52 5 5 +5
29OCT26 16.00 P 0.00 0.00 0.00 0.51 +0.22 53 0 40 0
29OCT26 16.50 P 0.00 0.00 0.00 0.69 +0.28 53 0 60 0
29OCT26 17.00 P 0.86 0.90 0.86 0.93 +0.37 54 44 111 +44
29OCT26 17.50 P 1.14 1.14 1.14 1.19 +0.44 54 20 40 +20
29OCT26 18.00 P 0.00 0.00 0.00 1.50 +0.53 54 0 45 0
29OCT26 18.50 P 0.00 0.00 0.00 1.79 +0.55 52 0 77 0
29OCT26 19.00 P 0.00 0.00 0.00 2.15 +0.60 52 0 19 0
29OCT26 19.50 P 0.00 0.00 0.00 2.54 +0.71 52 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.95 +0.77 52 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 3.86 +0.87 54 0 273 0
29OCT26 22.00 P 0.00 0.00 0.00 4.86 +0.92 63 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 5.79 +0.94 62 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.81 +0.99 73 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 7.73 +0.97 0 0 2 -4
29OCT26 26.00 P 0.00 0.00 0.00 8.73 +0.99 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.73 +1.07 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.82 +1.16 100 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.73 +1.07 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 12.82 +1.16 110 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 13.82 +1.16 115 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 14.82 +1.16 120 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 15.82 +1.16 125 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 16.82 +1.16 130 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 17.73 +1.07 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.29 +0.10 53 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.40 +0.13 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.52 +0.16 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.69 +0.22 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.88 +0.28 54 0 2 0
27NOV26 16.50 P 0.00 0.00 0.00 1.09 +0.33 54 0 198 0
27NOV26 17.00 P 0.00 0.00 0.00 1.32 +0.37 53 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 1.61 +0.44 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.90 +0.49 54 0 19 0
27NOV26 18.50 P 0.00 0.00 0.00 2.19 +0.50 53 0 15 0
27NOV26 19.00 P 2.40 2.40 2.40 2.53 +0.55 53 3 5 0
27NOV26 19.50 P 0.00 0.00 0.00 2.89 +0.61 53 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.32 +0.72 55 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 4.10 +0.68 54 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 5.03 +0.79 58 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 5.92 +0.83 58 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 6.86 +0.88 59 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 7.84 +0.90 63 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.78 +0.90 61 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.74 +0.95 58 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.82 +1.05 75 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.73 +0.97 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 12.82 +1.16 83 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 13.82 +1.16 87 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 14.82 +1.16 90 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 15.82 +1.16 94 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 16.82 +1.16 97 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 17.73 +1.07 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 +0.14 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.63 +0.16 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.80 +0.22 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.98 +0.26 53 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 1.18 +0.30 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.40 +0.35 53 0 92 0
30DEC26 17.00 P 0.00 0.00 0.00 1.67 +0.40 54 0 4 0
30DEC26 17.50 P 1.71 1.71 1.71 1.94 +0.44 54 2 12 +2
30DEC26 18.00 P 0.00 0.00 0.00 2.24 +0.48 54 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.49 +0.46 52 0 0 0
30DEC26 19.00 P 2.70 2.70 2.70 2.82 +0.49 52 3 8 +3
30DEC26 19.50 P 0.00 0.00 0.00 3.18 +0.50 52 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 3.57 +0.56 53 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 4.32 +0.59 52 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 5.20 +0.69 54 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 6.08 +0.73 56 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.97 +0.79 55 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 7.92 +0.82 57 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.85 +0.84 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.83 +0.93 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.82 +0.97 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.73 +0.89 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.82 +1.03 69 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.82 +1.07 72 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.82 +1.08 76 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.82 +1.16 78 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.82 +1.16 81 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.73 +1.07 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.95 +0.16 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.14 +0.20 52 0 0 0
30MAR27 15.00 P 1.24 1.24 1.24 1.33 +0.26 52 49 249 +49
30MAR27 15.50 P 1.44 1.44 1.44 1.59 +0.33 53 15 15 +15
30MAR27 16.00 P 0.00 0.00 0.00 1.74 +0.28 51 0 202 0
30MAR27 16.50 P 0.00 0.00 0.00 2.03 +0.34 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.29 +0.37 52 0 0 0
30MAR27 17.50 P 2.48 2.48 2.48 2.53 +0.37 52 5 5 +5
30MAR27 18.00 P 0.00 0.00 0.00 2.82 +0.40 51 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.13 +0.43 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.47 +0.48 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.80 +0.47 52 0 1 0
30MAR27 20.00 P 4.10 4.10 4.10 4.16 +0.51 52 5 5 +5
30MAR27 21.00 P 0.00 0.00 0.00 4.94 +0.56 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.71 +0.60 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.49 +0.60 53 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 7.37 +0.65 54 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 8.19 +0.66 53 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 9.07 +0.67 52 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 9.99 +0.71 53 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 11.03 +0.85 57 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.96 +0.87 57 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.91 +0.93 58 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.86 +0.92 58 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.84 +0.98 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.82 +1.00 60 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.82 +1.03 63 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 17.73 +0.96 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.42 +0.21 53 0 0 0
29JUN27 14.50 P 1.53 1.53 1.53 1.63 +0.24 53 6 6 +6
29JUN27 15.00 P 0.00 0.00 0.00 1.84 +0.28 52 0 0 0
29JUN27 15.50 P 1.97 1.97 1.97 2.06 +0.29 52 15 15 +15
29JUN27 16.00 P 0.00 0.00 0.00 2.31 +0.33 52 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.56 +0.34 52 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.82 +0.35 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.16 +0.40 53 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.40 +0.37 52 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 3.72 +0.40 52 0 6 0
29JUN27 19.00 P 0.00 0.00 0.00 4.11 +0.48 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.45 +0.51 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.73 +0.46 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.47 +0.52 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.22 +0.53 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.01 +0.58 54 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 7.81 +0.59 54 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 8.62 +0.62 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.48 +0.65 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.33 +0.68 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.22 +0.74 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.12 +0.75 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 13.03 +0.78 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.96 +0.82 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 14.90 +0.95 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 15.85 +0.87 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 16.82 +0.99 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 17.78 +0.92 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.78 +0.25 53 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.99 +0.27 52 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.20 +0.22 52 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.44 +0.26 52 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.72 +0.34 52 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.96 +0.34 52 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.28 +0.39 53 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.55 +0.39 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.90 +0.45 53 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.22 +0.48 53 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.54 +0.48 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.88 +0.50 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.24 +0.53 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.96 +0.60 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.65 +0.58 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.46 +0.65 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.26 +0.68 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.07 +0.71 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.90 +0.74 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 10.75 +0.77 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 11.61 +0.80 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 12.49 +0.91 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 13.38 +0.93 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 14.18 +0.86 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 15.09 +0.88 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 16.01 +0.89 53 0 0 0
TOTAL PUT 353 12,404 -57
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$ 2.810
29SEP26 2.00 C 0.00 0.00 0.00 0.82 -0.08 392 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.72 -0.08 344 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.61 -0.09 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.52 -0.08 254 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.42 -0.08 210 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.32 -0.08 167 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.22 -0.08 123 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.12 -0.09 78 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.04 -0.08 59 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 -0.05 66 0 15 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 -0.01 107 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 143 0 133 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 176 0 36 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 206 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 235 0 7 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 262 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 312 0 17 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 357 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 379 0 1,742 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 400 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 419 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 439 0 80 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 457 0 143 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 476 0 168 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 493 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 510 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 527 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 543 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 558 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 596 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 631 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 664 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 695 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 725 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 753 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 780 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 806 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 831 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 854 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 877 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 899 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 920 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 940 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 960 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 979 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 997 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.001,015 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.001,032 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.001,049 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.001,081 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.001,111 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.001,140 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.001,167 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.001,193 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.001,218 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.001,242 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.001,264 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.001,286 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.001,307 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.001,328 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.001,347 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.001,366 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.001,384 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.001,402 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.001,419 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.001,435 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.001,451 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.001,467 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.001,482 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.001,511 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.001,538 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.001,565 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.001,589 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.82 -0.09 62 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.73 -0.08 68 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.63 -0.09 59 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.54 -0.08 58 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.45 -0.09 54 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.36 -0.09 49 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.29 -0.07 50 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.22 -0.07 48 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.16 -0.07 46 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 -0.06 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 -0.03 47 0 130 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 -0.03 47 0 151 0
29OCT26 3.30 C 0.03 0.03 0.03 0.03 -0.02 49 28 237 +28
29OCT26 3.40 C 0.00 0.00 0.00 0.02 -0.02 49 0 113 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 242 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 85 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 97 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 113 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.84 -0.09 59 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.75 -0.09 58 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.66 -0.09 56 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.57 -0.09 52 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.49 -0.08 51 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.41 -0.08 49 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.34 -0.08 48 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.28 -0.07 47 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.22 -0.07 45 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.18 -0.05 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.14 -0.05 46 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.11 -0.04 46 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.06 -0.04 44 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 -0.01 46 0 23 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.87 -0.08 60 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.77 -0.09 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.69 -0.08 53 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.61 -0.07 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.53 -0.07 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.46 -0.07 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.39 -0.07 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.33 -0.06 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.28 -0.06 47 0 2 0
30DEC26 2.90 C 0.26 0.26 0.26 0.23 -0.05 45 2 2 +2
30DEC26 3.00 C 0.00 0.00 0.00 0.19 -0.05 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.16 -0.04 46 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 9 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 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 106 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 108 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 111 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 114 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 120 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 130 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 135 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 137 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 143 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.92 -0.09 52 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 -0.09 51 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.76 -0.09 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.69 -0.08 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.62 -0.08 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.56 -0.07 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.50 -0.07 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.44 -0.08 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.39 -0.07 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.35 -0.06 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.31 -0.06 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.28 -0.04 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.24 -0.05 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.21 -0.05 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 -0.05 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 -0.04 45 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 -0.03 45 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 -0.04 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 -0.02 45 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.02 43 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 33 0
29JUN27 2.00 C 0.00 0.00 0.00 0.97 -0.04 72 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.89 -0.04 68 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.83 -0.02 69 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.76 -0.01 67 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.70 0.00 66 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.65 +0.02 67 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.60 +0.03 67 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.55 +0.03 66 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.50 +0.04 65 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.45 +0.04 63 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.40 +0.03 61 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.37 +0.05 61 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 +0.05 61 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 +0.05 61 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 +0.06 62 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.27 +0.07 62 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.25 +0.08 63 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.23 +0.08 63 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.21 +0.07 62 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 +0.07 62 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.18 +0.08 63 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.16 +0.07 62 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 +0.07 62 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 +0.07 63 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 +0.07 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.12 +0.07 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.11 +0.07 63 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.10 +0.07 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.09 +0.07 62 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.08 +0.07 61 0 200 0
29JUN27 5.00 C 0.00 0.00 0.00 0.07 +0.06 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.06 +0.05 61 0 310 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 +0.04 61 0 550 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 +0.03 61 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 +0.02 60 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP27 2.00 C 0.00 0.00 0.00 0.98 -0.03 73 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.91 -0.02 72 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.85 0.00 72 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.79 +0.02 71 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.73 +0.03 70 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.68 +0.05 70 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.63 +0.06 69 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.58 +0.06 68 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.53 +0.07 67 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.49 +0.08 67 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.45 +0.08 66 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.42 +0.10 66 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.38 +0.09 65 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.36 +0.10 65 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.33 +0.10 65 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.31 +0.11 65 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.29 +0.12 65 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.27 +0.12 65 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.25 +0.11 65 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.24 +0.12 66 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.22 +0.12 65 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.21 +0.12 66 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.20 +0.12 66 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.18 +0.11 65 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.17 +0.11 65 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.16 +0.11 65 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.15 +0.11 65 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.14 +0.11 65 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.13 +0.11 65 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.12 +0.11 64 0 150 0
29SEP27 5.00 C 0.00 0.00 0.00 0.11 +0.10 64 0 150 0
29SEP27 5.25 C 0.00 0.00 0.00 0.10 +0.09 65 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.09 +0.08 66 0 450 0
TOTAL CALL 30 12,219 +30
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 212 0 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 0.00 124 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 +0.02 76 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 +0.05 67 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.19 +0.07 0 0 15 -86
29SEP26 3.10 P 0.00 0.00 0.00 0.29 +0.08 0 0 0 -26
29SEP26 3.20 P 0.39 0.39 0.39 0.39 +0.09 0 60 6 -124
29SEP26 3.30 P 0.00 0.00 0.00 0.50 +0.10 207 0 8 -382
29SEP26 3.40 P 0.00 0.00 0.00 0.59 +0.09 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.69 +0.09 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.79 +0.09 0 0 46 0
29SEP26 3.70 P 0.89 0.89 0.89 0.89 +0.09 0 5 73 0
29SEP26 3.80 P 0.92 0.92 0.92 0.99 +0.09 0 5 107 0
29SEP26 3.90 P 0.00 0.00 0.00 1.09 +0.09 0 0 60 0
29SEP26 4.00 P 0.00 0.00 0.00 1.20 +0.10 381 0 18 0
29SEP26 4.10 P 0.00 0.00 0.00 1.29 +0.09 0 0 5 0
29SEP26 4.20 P 1.38 1.38 1.38 1.39 +0.09 0 3 15 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 +0.09 0 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 1.59 +0.09 0 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 1.69 +0.09 0 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.99 +0.09 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.09 +0.09 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.19 +0.09 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.69 +0.09 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.95 +0.10 669 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.19 +0.09 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.44 +0.09 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.69 +0.09 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.94 +0.09 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.19 +0.09 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.44 +0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.69 +0.09 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.94 +0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.19 +0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.44 +0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.69 +0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.94 +0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 6.19 +0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.44 +0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.69 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.94 +0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 7.20 +0.101,056 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 7.69 +0.09 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 8.19 +0.09 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 8.69 +0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 9.19 +0.09 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 9.71 +0.111,316 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 10.19 +0.09 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 10.69 +0.09 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 11.19 +0.09 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 11.69 +0.09 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 12.19 +0.09 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 12.69 +0.09 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 13.19 +0.09 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 13.69 +0.09 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 14.19 +0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 14.70 +0.101,417 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 15.19 +0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 15.69 +0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 16.19 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 16.69 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 17.19 +0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 18.19 +0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 19.19 +0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 20.19 +0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 21.21 +0.111,739 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 150 0
29OCT26 2.60 P 0.00 0.00 0.00 0.06 +0.01 45 0 105 0
29OCT26 2.70 P 0.00 0.00 0.00 0.10 +0.02 47 0 280 0
29OCT26 2.80 P 0.13 0.14 0.13 0.14 +0.03 45 140 235 +140
29OCT26 2.90 P 0.18 0.18 0.18 0.20 +0.04 46 20 131 0
29OCT26 3.00 P 0.00 0.00 0.00 0.26 +0.05 44 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.34 +0.06 46 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.42 +0.07 45 0 28 0
29OCT26 3.30 P 0.00 0.00 0.00 0.50 +0.07 40 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.59 +0.08 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.69 +0.09 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.79 +0.09 0 0 46 -5
29OCT26 3.70 P 0.00 0.00 0.00 0.90 +0.10 61 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.99 +0.09 0 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 1.09 +0.09 0 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 1.20 +0.10 74 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.30 +0.10 78 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.50 +0.10 85 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.59 +0.09 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.70 +0.10 92 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.90 +0.10 99 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.99 +0.09 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 2.09 +0.09 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.20 +0.10 109 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.70 +0.10 123 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.95 +0.10 129 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.19 +0.09 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.45 +0.10 141 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.70 +0.10 147 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.94 +0.09 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.19 +0.09 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.45 +0.10 163 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.70 +0.10 168 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
27NOV26 2.40 P 0.06 0.06 0.06 0.06 +0.01 49 3 50 +3
27NOV26 2.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 30 0
27NOV26 2.60 P 0.00 0.00 0.00 0.11 +0.02 46 0 90 0
27NOV26 2.70 P 0.00 0.00 0.00 0.15 +0.02 46 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.20 +0.03 46 0 30 0
27NOV26 2.90 P 0.24 0.24 0.24 0.25 +0.03 45 60 60 +60
27NOV26 3.00 P 0.00 0.00 0.00 0.32 +0.06 46 0 60 0
27NOV26 3.10 P 0.00 0.00 0.00 0.38 +0.05 44 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.45 +0.05 43 0 22 0
27NOV26 3.30 P 0.00 0.00 0.00 0.53 +0.06 42 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.63 +0.08 47 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 0.71 +0.07 44 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.81 +0.09 48 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.90 +0.09 46 0 14 0
27NOV26 3.80 P 0.00 0.00 0.00 1.00 +0.10 49 0 4 0
27NOV26 3.90 P 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.20 +0.10 56 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 1.30 +0.10 59 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.50 +0.10 64 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.60 +0.10 67 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.70 +0.10 70 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.80 +0.10 72 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.90 +0.10 75 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 2.00 +0.10 77 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.10 +0.10 79 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.20 +0.10 82 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.70 +0.10 93 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.95 +0.10 98 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.20 +0.10 102 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.45 +0.10 107 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.70 +0.10 111 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.15 +0.03 45 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.19 +0.03 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.24 +0.03 45 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.30 +0.05 45 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.36 +0.05 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.42 +0.05 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.49 +0.06 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.57 +0.06 44 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.65 +0.06 44 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 0.75 +0.08 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 +0.07 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 +0.08 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.00 +0.08 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 +0.08 0 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 1.20 +0.10 47 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.30 +0.10 49 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 +0.09 0 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.50 +0.10 54 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.60 +0.10 56 0 0 -100
30DEC26 4.50 P 0.00 0.00 0.00 1.70 +0.10 59 0 0 -100
30DEC26 4.60 P 0.00 0.00 0.00 1.80 +0.10 61 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.90 +0.10 63 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.00 +0.10 65 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.10 +0.10 67 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.20 +0.10 69 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.70 +0.10 78 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.95 +0.10 82 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.20 +0.10 86 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.45 +0.10 89 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.70 +0.10 93 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.94 +0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.19 +0.09 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.45 +0.10 103 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.70 +0.10 106 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.94 +0.09 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.19 +0.09 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.44 +0.09 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.69 +0.09 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.94 +0.09 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.19 +0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.44 +0.09 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.69 +0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.94 +0.09 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.20 +0.10 131 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.69 +0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.20 +0.10 140 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.70 +0.10 144 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.19 +0.09 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.71 +0.11 159 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.19 +0.09 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.69 +0.09 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.19 +0.09 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.70 +0.10 164 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.20 +0.10 167 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.70 +0.10 170 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.20 +0.10 173 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.70 +0.10 176 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.20 +0.10 178 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.70 +0.10 181 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.24 +0.01 46 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.35 +0.04 47 0 0 0
30MAR27 2.90 P 0.39 0.39 0.39 0.39 +0.03 45 100 100 +100
30MAR27 3.00 P 0.00 0.00 0.00 0.46 +0.05 46 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.52 +0.05 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.58 +0.05 45 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.66 +0.06 46 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.72 +0.05 44 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.80 +0.06 44 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.88 +0.06 44 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.96 +0.06 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.05 +0.07 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.14 +0.08 44 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.23 +0.08 44 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.31 +0.08 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.41 +0.09 44 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 1.50 +0.09 42 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.60 +0.09 44 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.70 +0.10 45 0 112 0
30MAR27 4.60 P 0.00 0.00 0.00 1.80 +0.10 47 0 0 -15
30MAR27 4.70 P 0.00 0.00 0.00 1.90 +0.09 49 0 0 -1
30MAR27 4.80 P 0.00 0.00 0.00 2.00 +0.10 50 0 0 -15
30MAR27 4.90 P 0.00 0.00 0.00 2.10 +0.10 52 0 0 -35
30MAR27 5.00 P 0.00 0.00 0.00 2.20 +0.10 53 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.70 +0.10 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.95 +0.10 63 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.20 +0.10 67 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.45 +0.10 69 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.70 +0.10 72 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.94 +0.09 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.19 +0.09 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.45 +0.10 80 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.70 +0.10 82 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.94 +0.09 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.19 +0.09 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.44 +0.09 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.69 +0.09 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.94 +0.09 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.19 +0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.44 +0.09 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.69 +0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.94 +0.09 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.20 +0.10 102 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.69 +0.09 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.20 +0.10 108 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.70 +0.10 112 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.19 +0.09 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.71 +0.11 122 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.19 +0.09 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.69 +0.09 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.19 +0.09 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.70 +0.10 128 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.20 +0.10 130 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.35 +0.16 62 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.40 +0.17 61 0 15 0
29JUN27 2.20 P 0.00 0.00 0.00 0.46 +0.18 62 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.52 +0.19 61 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.58 +0.19 61 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.64 +0.19 60 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.71 +0.19 60 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.78 +0.19 60 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.85 +0.19 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.92 +0.19 59 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.00 +0.19 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.08 +0.19 59 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.15 +0.18 57 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.23 +0.18 57 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.31 +0.18 56 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.40 +0.18 57 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.48 +0.18 55 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.56 +0.17 54 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.65 +0.17 54 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.73 +0.16 52 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 1.82 +0.16 51 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.91 +0.16 51 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.99 +0.15 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 2.08 +0.15 45 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 2.17 +0.15 42 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.26 +0.14 37 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.35 +0.14 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.44 +0.14 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.53 +0.14 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.62 +0.13 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.71 +0.13 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.94 +0.12 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.17 +0.12 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.40 +0.11 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.63 +0.11 0 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 3.99 +0.11 64 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.23 +0.11 64 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.47 +0.11 63 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.71 +0.10 61 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.95 +0.10 58 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.20 +0.10 65 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.44 +0.10 62 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.68 +0.09 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.93 +0.10 66 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.17 +0.10 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.42 +0.10 69 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.43 +0.22 64 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.49 +0.24 65 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.55 +0.25 65 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.61 +0.26 64 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.67 +0.26 64 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.74 +0.27 64 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.80 +0.27 63 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.87 +0.27 63 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.94 +0.27 63 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.02 +0.27 63 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 1.09 +0.27 62 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 1.17 +0.27 63 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.24 +0.26 62 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.32 +0.26 61 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.40 +0.26 61 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.48 +0.25 61 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.56 +0.25 60 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.64 +0.24 59 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 1.72 +0.23 59 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.81 +0.23 59 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.89 +0.22 58 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.98 +0.22 58 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 2.06 +0.21 56 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 2.15 +0.21 56 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.24 +0.21 56 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.32 +0.20 54 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.41 +0.20 53 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.50 +0.19 52 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.58 +0.18 48 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.67 +0.18 47 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.76 +0.18 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.99 +0.17 34 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.21 +0.16 0 0 0 0
TOTAL PUT 396 3,564 -586
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$ 23.960
29SEP26 17.00 C 0.00 0.00 0.00 7.05 -0.35 399 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.55 -0.36 371 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.05 -0.36 343 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.49 -0.41 255 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.99 -0.41 232 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.46 -0.45 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.96 -0.45 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.96 -0.45 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.96 -0.45 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.98 -0.45 51 0 0 0
29SEP26 24.00 C 0.45 0.45 0.41 0.26 -0.38 55 45 164 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.14 59 0 142 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.02 79 0 210 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 102 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 210 0 301 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 6.78 -0.38 180 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 6.55 -0.36 183 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 6.28 -0.38 167 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 6.05 -0.36 170 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 5.78 -0.38 154 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 5.53 -0.38 148 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 5.28 -0.38 141 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 5.03 -0.38 135 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 4.72 -0.44 83 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 4.47 -0.44 78 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 4.22 -0.44 74 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 3.97 -0.44 69 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 3.47 -0.44 60 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 2.97 -0.44 52 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 2.47 -0.45 43 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 1.98 -0.45 43 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 1.55 -0.40 53 0 0 0
02OCT26 23.00 C 1.20 1.20 1.19 1.10 -0.44 47 30 60 +30
02OCT26 23.50 C 0.81 0.81 0.81 0.71 -0.42 44 15 45 +15
02OCT26 24.00 C 0.00 0.00 0.00 0.42 -0.35 43 0 15 0
02OCT26 24.50 C 0.45 0.45 0.45 0.22 -0.28 43 15 60 0
02OCT26 25.00 C 0.14 0.14 0.14 0.10 -0.20 42 5 107 +5
02OCT26 25.50 C 0.00 0.00 0.00 0.05 -0.11 44 0 5 0
02OCT26 26.00 C 0.00 0.00 0.00 0.02 -0.07 44 0 15 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 160 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 6.79 - 109 0 0 -
09OCT26 17.50 C 0.00 0.00 0.00 6.55 - 108 0 0 -
09OCT26 17.75 C 0.00 0.00 0.00 6.28 - 97 0 0 -
09OCT26 18.00 C 0.00 0.00 0.00 6.05 - 99 0 0 -
09OCT26 18.25 C 0.00 0.00 0.00 5.78 - 90 0 0 -
09OCT26 18.50 C 0.00 0.00 0.00 5.53 - 86 0 0 -
09OCT26 18.75 C 0.00 0.00 0.00 5.28 - 82 0 0 -
09OCT26 19.00 C 0.00 0.00 0.00 5.03 - 78 0 0 -
09OCT26 19.25 C 0.00 0.00 0.00 4.75 - 64 0 0 -
09OCT26 19.50 C 0.00 0.00 0.00 4.48 - 45 0 0 -
09OCT26 19.75 C 0.00 0.00 0.00 4.23 - 42 0 0 -
09OCT26 20.00 C 0.00 0.00 0.00 3.98 - 39 0 0 -
09OCT26 20.50 C 0.00 0.00 0.00 3.49 - 43 0 0 -
09OCT26 21.00 C 0.00 0.00 0.00 3.00 - 41 0 0 -
09OCT26 21.50 C 0.00 0.00 0.00 2.52 - 40 0 0 -
09OCT26 22.00 C 0.00 0.00 0.00 2.07 - 41 0 0 -
09OCT26 22.50 C 0.00 0.00 0.00 1.65 - 41 0 0 -
09OCT26 23.00 C 0.00 0.00 0.00 1.31 - 44 0 0 -
09OCT26 23.50 C 0.00 0.00 0.00 0.97 - 42 0 0 -
09OCT26 24.00 C 0.00 0.00 0.00 0.69 - 42 0 0 -
09OCT26 24.50 C 0.00 0.00 0.00 0.48 - 42 0 0 -
09OCT26 25.00 C 0.00 0.00 0.00 0.31 - 41 0 0 -
09OCT26 25.50 C 0.32 0.32 0.32 0.20 - 41 15 15 -
09OCT26 26.00 C 0.00 0.00 0.00 0.12 - 41 0 0 -
09OCT26 26.50 C 0.00 0.00 0.00 0.07 - 41 0 0 -
09OCT26 27.00 C 0.00 0.00 0.00 0.04 - 41 0 0 -
09OCT26 27.50 C 0.00 0.00 0.00 0.02 - 41 0 0 -
09OCT26 28.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
09OCT26 28.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
09OCT26 29.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
09OCT26 29.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
09OCT26 30.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
09OCT26 30.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
09OCT26 31.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 31.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
09OCT26 32.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
09OCT26 32.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
09OCT26 33.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
09OCT26 33.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
09OCT26 34.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
09OCT26 34.50 C 0.00 0.00 0.00 0.01 - 85 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 7.05 -0.40 63 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.58 -0.37 64 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.06 -0.40 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.57 -0.39 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.10 -0.38 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.56 -0.37 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.10 -0.42 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.21 -0.41 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.42 -0.37 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.75 -0.32 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.22 -0.27 43 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 0.79 -0.23 42 0 43 0
29OCT26 26.00 C 0.00 0.00 0.00 0.51 -0.16 43 0 571 0
29OCT26 27.00 C 0.00 0.00 0.00 0.31 -0.11 43 0 135 0
29OCT26 28.00 C 0.21 0.21 0.21 0.18 -0.07 43 100 251 +100
29OCT26 29.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 152 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 235 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.24 -0.21 62 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.71 -0.24 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.29 -0.23 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.82 -0.23 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.37 -0.23 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.93 -0.24 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.51 -0.25 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.60 -0.38 45 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.91 -0.35 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.29 -0.34 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 1.77 -0.30 44 0 30 0
27NOV26 25.00 C 1.40 1.40 1.40 1.35 -0.25 44 15 30 +15
27NOV26 26.00 C 0.00 0.00 0.00 1.02 -0.21 45 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 0.76 -0.19 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.56 -0.14 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.40 -0.11 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.28 -0.09 45 0 14 0
27NOV26 31.00 C 0.00 0.00 0.00 0.19 -0.07 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.13 -0.05 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.35 -0.10 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.88 -0.12 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.44 -0.18 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.01 -0.19 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.58 -0.20 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.18 -0.21 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.79 -0.20 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.97 -0.25 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.32 -0.36 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.73 -0.34 44 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 2.25 -0.29 45 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 1.82 -0.28 45 0 145 0
30DEC26 26.00 C 1.51 1.51 1.51 1.48 -0.23 45 15 91 +15
30DEC26 27.00 C 0.00 0.00 0.00 1.19 -0.20 45 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 0.94 -0.19 45 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.75 -0.15 46 0 25 0
30DEC26 30.00 C 0.75 0.75 0.75 0.58 -0.13 45 2 17 +2
30DEC26 31.00 C 0.00 0.00 0.00 0.45 -0.11 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.35 -0.09 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 -0.07 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 -0.06 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 -0.05 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.71 -0.16 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.31 -0.15 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.92 -0.15 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.54 -0.18 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.17 -0.38 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.85 -0.34 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.54 -0.30 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.84 -0.12 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.29 -0.09 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.77 -0.11 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.30 -0.26 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.88 -0.05 46 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.47 -0.23 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.15 -0.19 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.92 -0.10 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.68 -0.06 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.44 -0.06 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.24 -0.04 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.07 -0.03 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.92 -0.02 47 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.79 -0.01 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.67 -0.01 47 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 8.20 -0.16 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.80 -0.17 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.48 -0.17 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.13 -0.13 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.83 -0.10 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.48 -0.12 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.23 -0.10 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.58 -0.16 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.05 -0.12 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.56 -0.11 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.07 -0.18 46 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 3.68 -0.19 47 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 3.32 -0.14 47 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 3.06 -0.20 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.75 -0.18 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.48 -0.15 48 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.19 -0.17 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.99 -0.12 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.78 -0.11 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.54 -0.15 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.42 -0.10 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.27 -0.09 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.47 -0.17 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.13 -0.17 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.75 -0.24 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.47 -0.15 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.16 -0.15 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.86 -0.15 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.56 -0.17 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.03 -0.16 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.53 -0.33 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.07 -0.31 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.67 -0.29 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.29 -0.26 48 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 3.93 -0.30 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.62 -0.24 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.32 -0.27 48 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.06 -0.23 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.81 -0.20 48 0 0 0
29SEP27 31.00 C 2.81 2.81 2.81 2.56 -0.21 48 15 15 +15
29SEP27 32.00 C 0.00 0.00 0.00 2.33 -0.19 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.14 -0.18 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.95 -0.18 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.78 -0.16 48 0 0 0
TOTAL CALL 272 4,762 +197
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 180 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 0.00 121 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 315 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 58 0 50 0
29SEP26 24.00 P 0.22 0.27 0.22 0.28 +0.08 51 120 316 +10
29SEP26 25.00 P 0.00 0.00 0.00 1.06 +0.33 54 0 320 0
29SEP26 26.00 P 0.00 0.00 0.00 2.04 +0.42 0 0 45 -76
29SEP26 27.00 P 0.00 0.00 0.00 3.04 +0.44 0 0 0 -6
29SEP26 28.00 P 0.00 0.00 0.00 4.04 +0.44 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.04 +0.44 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.04 +0.44 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.04 +0.44 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.04 +0.44 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.04 +0.44 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.04 +0.44 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.04 +0.44 0 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
02OCT26 23.50 P 0.15 0.23 0.15 0.22 +0.04 41 30 30 +30
02OCT26 24.00 P 0.32 0.32 0.32 0.43 +0.10 41 15 5 -15
02OCT26 24.50 P 0.54 0.58 0.54 0.73 +0.18 40 42 30 +15
02OCT26 25.00 P 0.87 0.87 0.87 1.10 +0.25 36 13 13 +10
02OCT26 25.50 P 1.47 1.47 1.47 1.60 +0.39 48 30 30 +30
02OCT26 26.00 P 0.00 0.00 0.00 2.05 +0.38 42 0 30 0
02OCT26 26.50 P 0.00 0.00 0.00 2.54 +0.41 0 0 24 0
02OCT26 27.00 P 0.00 0.00 0.00 3.04 +0.43 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 3.54 +0.44 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 4.04 +0.44 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 4.54 +0.44 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 5.04 +0.33 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 5.54 +0.34 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 6.04 +0.34 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 6.54 +0.34 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 7.04 +0.33 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 7.54 +0.33 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 8.04 +0.33 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 8.54 +0.33 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 9.04 +0.34 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 9.54 +0.38 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 10.04 +0.33 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 10.54 +0.33 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 11.04 +0.33 0 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.01 - 82 0 0 -
09OCT26 17.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
09OCT26 17.75 P 0.00 0.00 0.00 0.01 - 75 0 0 -
09OCT26 18.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
09OCT26 18.25 P 0.00 0.00 0.00 0.01 - 69 0 0 -
09OCT26 18.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
09OCT26 18.75 P 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 19.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
09OCT26 19.25 P 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 19.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
09OCT26 19.75 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 20.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 20.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
09OCT26 21.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
09OCT26 21.50 P 0.00 0.00 0.00 0.05 - 42 0 0 -
09OCT26 22.00 P 0.00 0.00 0.00 0.09 - 41 0 0 -
09OCT26 22.50 P 0.00 0.00 0.00 0.17 - 41 0 0 -
09OCT26 23.00 P 0.22 0.22 0.22 0.29 - 41 15 15 -
09OCT26 23.50 P 0.44 0.44 0.44 0.46 - 40 15 15 -
09OCT26 24.00 P 0.00 0.00 0.00 0.68 - 40 0 0 -
09OCT26 24.50 P 0.79 0.79 0.79 0.95 - 39 15 15 -
09OCT26 25.00 P 0.00 0.00 0.00 1.33 - 41 0 0 -
09OCT26 25.50 P 0.00 0.00 0.00 1.71 - 40 0 0 -
09OCT26 26.00 P 0.00 0.00 0.00 2.14 - 41 0 0 -
09OCT26 26.50 P 0.00 0.00 0.00 2.59 - 41 0 0 -
09OCT26 27.00 P 0.00 0.00 0.00 3.06 - 40 0 0 -
09OCT26 27.50 P 0.00 0.00 0.00 3.55 - 42 0 0 -
09OCT26 28.00 P 0.00 0.00 0.00 4.04 - 0 0 0 -
09OCT26 28.50 P 0.00 0.00 0.00 4.54 - 0 0 0 -
09OCT26 29.00 P 0.00 0.00 0.00 5.04 - 0 0 0 -
09OCT26 29.50 P 0.00 0.00 0.00 5.54 - 0 0 0 -
09OCT26 30.00 P 0.00 0.00 0.00 6.04 - 0 0 0 -
09OCT26 30.50 P 0.00 0.00 0.00 6.54 - 0 0 0 -
09OCT26 31.00 P 0.00 0.00 0.00 7.04 - 0 0 0 -
09OCT26 31.50 P 0.00 0.00 0.00 7.54 - 0 0 0 -
09OCT26 32.00 P 0.00 0.00 0.00 8.04 - 0 0 0 -
09OCT26 32.50 P 0.00 0.00 0.00 8.54 - 0 0 0 -
09OCT26 33.00 P 0.00 0.00 0.00 9.04 - 0 0 0 -
09OCT26 33.50 P 0.00 0.00 0.00 9.54 - 0 0 0 -
09OCT26 34.00 P 0.00 0.00 0.00 10.04 - 0 0 0 -
09OCT26 34.50 P 0.00 0.00 0.00 10.54 - 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 43 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.20 +0.04 42 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.42 +0.09 43 0 148 0
29OCT26 23.00 P 0.69 0.75 0.69 0.72 +0.13 42 93 213 +75
29OCT26 24.00 P 0.00 0.00 0.00 1.17 +0.18 42 0 43 0
29OCT26 25.00 P 0.00 0.00 0.00 1.77 +0.25 42 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 2.48 +0.29 42 0 83 0
29OCT26 27.00 P 0.00 0.00 0.00 3.28 +0.34 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.16 +0.37 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.06 +0.30 38 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.05 +0.35 41 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.04 +0.32 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.04 +0.33 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.04 +0.34 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.04 +0.33 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.04 +0.33 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.18 +0.02 45 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.25 +0.03 45 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.33 +0.04 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.55 +0.06 45 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.84 +0.09 45 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.22 +0.14 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.73 +0.21 45 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 2.31 +0.23 45 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 3.03 +0.34 47 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 3.68 +0.28 45 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.40 +0.24 42 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.24 +0.15 41 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.13 +0.15 40 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.04 +0.21 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.09 +0.30 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.06 +0.35 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.04 +0.33 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.04 +0.33 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 +0.02 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.38 +0.03 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.49 +0.05 46 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.59 +0.05 45 0 100 0
30DEC26 21.00 P 0.00 0.00 0.00 0.86 +0.08 45 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.20 +0.10 45 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.64 +0.16 45 0 111 0
30DEC26 24.00 P 0.00 0.00 0.00 2.13 +0.17 45 0 115 0
30DEC26 25.00 P 0.00 0.00 0.00 2.73 +0.21 46 0 75 0
30DEC26 26.00 P 0.00 0.00 0.00 3.37 +0.27 46 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 3.98 +0.07 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.73 +0.08 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.54 +0.08 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.38 +0.14 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.25 +0.07 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.15 +0.06 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.07 +0.14 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.11 +0.27 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.07 +0.26 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.47 +0.07 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.55 +0.07 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.66 +0.08 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.78 +0.09 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.91 +0.10 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.04 +0.09 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.20 +0.11 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.55 +0.11 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.96 +0.12 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.44 +0.15 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.97 +0.17 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.55 +0.19 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.12 +0.15 45 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 4.80 +0.17 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.51 +0.15 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.26 +0.15 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.04 +0.14 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.86 +0.14 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.69 +0.13 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.54 +0.10 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.47 +0.13 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.37 +0.11 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.81 +0.03 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.93 +0.04 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.07 +0.04 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.21 +0.03 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.37 +0.05 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.54 +0.08 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.72 +0.08 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.12 +0.10 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.64 +0.11 47 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.14 +0.12 47 0 16 0
29JUN27 24.00 P 0.00 0.00 0.00 3.68 +0.13 47 0 310 0
29JUN27 25.00 P 0.00 0.00 0.00 4.25 +0.19 47 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 4.88 +0.21 47 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.44 +0.04 46 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.14 +0.05 46 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 6.87 +0.06 46 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.62 +0.05 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.40 +0.06 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.20 +0.04 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.02 +0.03 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.86 +0.02 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.72 +0.03 46 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.26 +0.06 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.41 +0.06 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.58 +0.07 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.74 +0.13 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.92 +0.07 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.09 +0.05 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.28 +0.10 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.72 +0.07 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.18 +0.10 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.68 +0.12 46 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.24 +0.09 47 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.87 +0.15 47 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 5.50 +0.21 47 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.16 +0.21 47 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.79 +0.04 47 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.50 +0.02 47 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.24 +0.02 47 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.00 +0.03 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.80 +0.06 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.64 +0.11 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.38 +0.07 47 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.29 +0.12 48 0 0 0
TOTAL PUT 388 4,136 +73
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$ 22.080
29SEP26 16.50 C 0.00 0.00 0.00 5.58 -0.37 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.08 -0.37 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.58 -0.37 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.08 -0.37 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.58 -0.37 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.08 -0.37 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.58 -0.37 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.08 -0.37 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.09 -0.38 52 0 0 0
29SEP26 22.00 C 0.26 0.26 0.26 0.28 -0.35 51 5 45 +5
29SEP26 23.00 C 0.01 0.01 0.01 0.02 -0.14 53 40 365 -12
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 732 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 217 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 144 0 361 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 172 0 79 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 198 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 247 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 269 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 291 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 312 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 351 0 180 0
02OCT26 16.25 C 0.00 0.00 0.00 5.84 -0.36 117 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 5.59 -0.36 111 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 5.34 -0.36 106 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 5.09 -0.36 100 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 4.84 -0.36 95 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 4.59 -0.36 90 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 4.34 -0.36 85 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 4.09 -0.36 80 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 3.84 -0.36 75 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 3.59 -0.36 70 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 3.34 -0.36 65 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 3.09 -0.36 60 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 2.84 -0.36 55 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 2.59 -0.36 50 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 2.34 -0.37 46 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 2.09 -0.37 41 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 1.61 -0.37 44 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 1.14 -0.37 40 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.75 -0.33 42 0 0 0
02OCT26 22.00 C 0.38 0.38 0.38 0.45 -0.28 43 15 30 0
02OCT26 22.50 C 0.00 0.00 0.00 0.24 -0.23 44 0 104 0
02OCT26 23.00 C 0.00 0.00 0.00 0.12 -0.16 45 0 31 0
02OCT26 23.50 C 0.00 0.00 0.00 0.05 -0.10 45 0 84 0
02OCT26 24.00 C 0.00 0.00 0.00 0.02 -0.06 46 0 47 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 15 0
02OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 5.84 - 0 0 0 -
09OCT26 16.50 C 0.00 0.00 0.00 5.60 - 68 0 0 -
09OCT26 16.75 C 0.00 0.00 0.00 5.34 - 0 0 0 -
09OCT26 17.00 C 0.00 0.00 0.00 5.10 - 61 0 0 -
09OCT26 17.25 C 0.00 0.00 0.00 4.85 - 57 0 0 -
09OCT26 17.50 C 0.00 0.00 0.00 4.60 - 54 0 0 -
09OCT26 17.75 C 0.00 0.00 0.00 4.35 - 51 0 0 -
09OCT26 18.00 C 0.00 0.00 0.00 4.10 - 47 0 0 -
09OCT26 18.25 C 0.00 0.00 0.00 3.85 - 44 0 0 -
09OCT26 18.50 C 0.00 0.00 0.00 3.60 - 41 0 0 -
09OCT26 18.75 C 0.00 0.00 0.00 3.35 - 38 0 0 -
09OCT26 19.00 C 0.00 0.00 0.00 3.11 - 43 0 0 -
09OCT26 19.25 C 0.00 0.00 0.00 2.87 - 44 0 0 -
09OCT26 19.50 C 0.00 0.00 0.00 2.63 - 43 0 0 -
09OCT26 19.75 C 0.00 0.00 0.00 2.39 - 42 0 0 -
09OCT26 20.00 C 0.00 0.00 0.00 2.16 - 42 0 0 -
09OCT26 20.50 C 0.00 0.00 0.00 1.68 - 36 0 0 -
09OCT26 21.00 C 0.00 0.00 0.00 1.30 - 39 0 0 -
09OCT26 21.50 C 0.88 0.88 0.88 0.96 - 40 15 15 -
09OCT26 22.00 C 0.62 0.65 0.62 0.68 - 41 46 46 -
09OCT26 22.50 C 0.43 0.43 0.43 0.47 - 42 30 30 -
09OCT26 23.00 C 0.34 0.34 0.31 0.31 - 42 30 30 -
09OCT26 23.50 C 0.00 0.00 0.00 0.20 - 43 0 0 -
09OCT26 24.00 C 0.00 0.00 0.00 0.12 - 43 0 0 -
09OCT26 24.50 C 0.00 0.00 0.00 0.07 - 43 0 0 -
09OCT26 25.00 C 0.00 0.00 0.00 0.04 - 43 0 0 -
09OCT26 25.50 C 0.00 0.00 0.00 0.02 - 43 0 0 -
09OCT26 26.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
09OCT26 26.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
09OCT26 27.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 27.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
09OCT26 28.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
09OCT26 28.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
09OCT26 29.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
09OCT26 29.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
09OCT26 30.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
09OCT26 30.50 C 0.00 0.00 0.00 0.01 - 77 0 0 -
09OCT26 31.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
09OCT26 31.50 C 0.00 0.00 0.00 0.01 - 84 0 0 -
09OCT26 32.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
09OCT26 32.50 C 0.00 0.00 0.00 0.01 - 90 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 5.64 -0.34 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.16 -0.36 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.60 -0.45 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.14 -0.44 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.77 -0.36 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.34 -0.36 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.93 -0.35 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.55 -0.34 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.82 -0.37 46 0 0 0
29OCT26 22.00 C 1.21 1.21 1.21 1.29 -0.26 47 40 40 +40
29OCT26 23.00 C 0.00 0.00 0.00 0.89 -0.21 48 0 63 0
29OCT26 24.00 C 0.00 0.00 0.00 0.60 -0.17 49 0 101 0
29OCT26 25.00 C 0.39 0.39 0.39 0.38 -0.15 49 150 211 +150
29OCT26 26.00 C 0.27 0.28 0.26 0.23 -0.11 49 200 665 +200
29OCT26 27.00 C 0.00 0.00 0.00 0.14 -0.07 49 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.08 -0.05 49 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 500 0
27NOV26 16.50 C 0.00 0.00 0.00 5.66 -0.33 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.22 -0.33 38 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.79 -0.31 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.37 -0.30 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.95 -0.32 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.68 -0.33 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.31 -0.33 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.88 -0.40 45 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 2.29 -0.28 46 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 1.78 -0.25 47 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 1.38 -0.20 48 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 1.06 -0.16 49 0 251 0
27NOV26 25.00 C 0.74 0.74 0.74 0.81 -0.15 49 25 220 0
27NOV26 26.00 C 0.60 0.60 0.60 0.59 -0.14 49 3 127 -3
27NOV26 27.00 C 0.46 0.46 0.46 0.43 -0.11 49 2 102 +2
27NOV26 28.00 C 0.00 0.00 0.00 0.30 -0.09 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.21 -0.07 49 0 19 0
27NOV26 30.00 C 0.00 0.00 0.00 0.15 -0.05 49 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.10 -0.04 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 1,230 0
30DEC26 16.50 C 0.00 0.00 0.00 5.83 -0.31 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.40 -0.33 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.00 -0.32 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.60 -0.31 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.21 -0.33 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.98 -0.20 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.64 -0.33 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.25 -0.28 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.66 -0.28 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.17 -0.26 46 0 66 0
30DEC26 23.00 C 0.00 0.00 0.00 1.77 -0.22 47 0 19 0
30DEC26 24.00 C 0.00 0.00 0.00 1.44 -0.19 47 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 1.17 -0.17 48 0 100 0
30DEC26 26.00 C 0.00 0.00 0.00 0.93 -0.17 48 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.72 -0.15 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.56 -0.13 48 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.43 -0.11 48 0 18 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 -0.09 48 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.25 -0.07 48 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 -0.06 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 -0.05 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 -0.04 48 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 338 0
30MAR27 16.50 C 0.00 0.00 0.00 6.39 -0.27 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.03 -0.24 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.67 -0.25 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.28 -0.30 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.95 -0.31 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.64 -0.31 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.37 -0.29 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.07 -0.30 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.56 -0.29 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.11 -0.26 47 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 2.73 -0.23 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.39 -0.22 48 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.09 -0.20 48 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 1.83 -0.18 49 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 1.58 -0.19 49 0 27 0
30MAR27 28.00 C 0.00 0.00 0.00 1.36 -0.18 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.16 -0.17 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.99 -0.15 49 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 0.85 -0.13 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.72 -0.13 49 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.62 -0.11 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.53 -0.09 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.45 -0.08 49 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 6.79 -0.28 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.42 -0.30 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.09 -0.30 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.78 -0.30 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.50 -0.27 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.21 -0.27 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.94 -0.27 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.68 -0.26 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.19 -0.26 47 0 0 0
29JUN27 22.00 C 3.92 3.92 3.86 3.77 -0.23 48 30 30 +30
29JUN27 23.00 C 3.47 3.47 3.47 3.39 -0.21 48 15 30 +15
29JUN27 24.00 C 3.19 3.19 3.13 3.05 -0.19 49 30 95 +30
29JUN27 25.00 C 2.87 2.87 2.87 2.75 -0.18 49 15 30 +15
29JUN27 26.00 C 0.00 0.00 0.00 2.51 -0.14 50 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 2.25 -0.15 50 0 45 0
29JUN27 28.00 C 0.00 0.00 0.00 2.00 -0.18 50 0 30 0
29JUN27 29.00 C 0.00 0.00 0.00 1.79 -0.16 50 0 30 0
29JUN27 30.00 C 0.00 0.00 0.00 1.59 -0.16 50 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 1.41 -0.14 50 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.26 -0.13 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.11 -0.13 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.96 -0.14 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.89 -0.10 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.24 -0.32 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.93 -0.32 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.50 -0.43 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.21 -0.42 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.06 -0.30 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.67 -0.42 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.52 -0.29 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.18 -0.32 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.71 -0.33 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.31 -0.30 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.95 -0.28 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.62 -0.28 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.33 -0.25 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.05 -0.18 50 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.82 -0.16 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.60 -0.17 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.37 -0.19 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.17 -0.16 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.99 -0.16 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.80 -0.16 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.65 -0.13 51 0 0 0
TOTAL CALL 691 10,913 +472
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 117 0 200 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 159 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 76 0
29SEP26 22.00 P 0.28 0.30 0.22 0.22 +0.04 56 31 279 -15
29SEP26 23.00 P 1.05 1.05 1.05 0.94 +0.23 54 40 23 -39
29SEP26 24.00 P 0.00 0.00 0.00 1.92 +0.34 0 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 2.92 +0.36 0 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 3.92 +0.36 0 0 51 -15
29SEP26 27.00 P 0.00 0.00 0.00 4.92 +0.36 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.92 +0.36 0 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 6.92 +0.36 0 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 7.92 +0.36 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.92 +0.36 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.92 +0.36 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.92 +0.36 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.92 +0.36 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.92 +0.36 0 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 112 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 0.00 101 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
02OCT26 21.50 P 0.18 0.18 0.18 0.18 +0.03 44 30 26 -4
02OCT26 22.00 P 0.00 0.00 0.00 0.39 +0.09 46 0 30 0
02OCT26 22.50 P 0.00 0.00 0.00 0.68 +0.15 47 0 45 0
02OCT26 23.00 P 0.00 0.00 0.00 1.06 +0.22 49 0 60 0
02OCT26 23.50 P 0.00 0.00 0.00 1.46 +0.24 44 0 15 0
02OCT26 24.00 P 0.00 0.00 0.00 1.93 +0.31 43 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 2.42 +0.34 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 2.92 +0.35 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 3.42 +0.36 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 3.92 +0.36 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 4.42 +0.36 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 4.92 +0.36 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 5.42 +0.36 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 5.92 +0.36 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 6.42 +0.36 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 6.92 +0.36 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 7.42 +0.36 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 7.92 +0.36 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 8.42 +0.36 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 8.92 +0.36 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 9.42 +0.36 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 9.92 +0.36 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 10.42 +0.36 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 10.92 +0.36 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 11.42 +0.36 0 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.01 - 77 0 0 -
09OCT26 16.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
09OCT26 16.75 P 0.00 0.00 0.00 0.01 - 71 0 0 -
09OCT26 17.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
09OCT26 17.25 P 0.00 0.00 0.00 0.01 - 64 0 0 -
09OCT26 17.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
09OCT26 17.75 P 0.00 0.00 0.00 0.01 - 57 0 0 -
09OCT26 18.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
09OCT26 18.25 P 0.00 0.00 0.00 0.01 - 51 0 0 -
09OCT26 18.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
09OCT26 18.75 P 0.00 0.00 0.00 0.01 - 44 0 0 -
09OCT26 19.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
09OCT26 19.25 P 0.00 0.00 0.00 0.02 - 43 0 0 -
09OCT26 19.50 P 0.00 0.00 0.00 0.03 - 43 0 0 -
09OCT26 19.75 P 0.00 0.00 0.00 0.05 - 44 0 0 -
09OCT26 20.00 P 0.00 0.00 0.00 0.07 - 43 0 0 -
09OCT26 20.50 P 0.15 0.15 0.15 0.13 - 43 25 25 -
09OCT26 21.00 P 0.00 0.00 0.00 0.24 - 43 0 0 -
09OCT26 21.50 P 0.42 0.42 0.42 0.40 - 43 2 2 -
09OCT26 22.00 P 0.00 0.00 0.00 0.63 - 44 0 0 -
09OCT26 22.50 P 0.00 0.00 0.00 0.90 - 44 0 0 -
09OCT26 23.00 P 0.00 0.00 0.00 1.25 - 45 0 0 -
09OCT26 23.50 P 1.48 1.48 1.48 1.60 - 43 8 8 -
09OCT26 24.00 P 0.00 0.00 0.00 2.02 - 42 0 0 -
09OCT26 24.50 P 0.00 0.00 0.00 2.47 - 42 0 0 -
09OCT26 25.00 P 0.00 0.00 0.00 2.94 - 42 0 0 -
09OCT26 25.50 P 0.00 0.00 0.00 3.43 - 43 0 0 -
09OCT26 26.00 P 0.00 0.00 0.00 3.99 - 64 0 0 -
09OCT26 26.50 P 0.00 0.00 0.00 4.49 - 69 0 0 -
09OCT26 27.00 P 0.00 0.00 0.00 5.00 - 77 0 0 -
09OCT26 27.50 P 0.00 0.00 0.00 5.46 - 73 0 0 -
09OCT26 28.00 P 0.00 0.00 0.00 5.93 - 66 0 0 -
09OCT26 28.50 P 0.00 0.00 0.00 6.42 - 0 0 0 -
09OCT26 29.00 P 0.00 0.00 0.00 6.96 - 87 0 0 -
09OCT26 29.50 P 0.00 0.00 0.00 7.45 - 88 0 0 -
09OCT26 30.00 P 0.00 0.00 0.00 7.92 - 0 0 0 -
09OCT26 30.50 P 0.00 0.00 0.00 8.45 - 96 0 0 -
09OCT26 31.00 P 0.00 0.00 0.00 8.92 - 0 0 0 -
09OCT26 31.50 P 0.00 0.00 0.00 9.45 - 104 0 0 -
09OCT26 32.00 P 0.00 0.00 0.00 9.95 - 108 0 0 -
09OCT26 32.50 P 0.00 0.00 0.00 10.45 - 112 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 0.00 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.15 0.00 49 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.22 +0.01 49 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.31 +0.02 49 0 60 0
29OCT26 20.00 P 0.45 0.47 0.45 0.42 +0.02 48 225 550 +225
29OCT26 21.00 P 0.83 0.83 0.75 0.75 +0.05 49 116 550 +116
29OCT26 22.00 P 1.27 1.32 1.27 1.22 +0.14 50 30 485 +30
29OCT26 23.00 P 1.93 1.93 1.92 1.82 +0.16 51 16 647 +16
29OCT26 24.00 P 0.00 0.00 0.00 2.45 +0.18 48 0 322 0
29OCT26 25.00 P 0.00 0.00 0.00 3.24 +0.23 49 0 123 0
29OCT26 26.00 P 0.00 0.00 0.00 4.22 +0.39 57 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 5.16 +0.31 61 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 6.10 +0.42 63 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.05 +0.38 66 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.03 +0.45 70 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 9.01 +0.41 73 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 9.99 +0.43 75 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.99 +0.42 80 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.97 +0.41 82 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.98 +0.42 88 0 3 0
27NOV26 16.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.31 +0.02 49 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.41 +0.03 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.52 +0.04 49 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.64 +0.04 49 0 40 0
27NOV26 20.00 P 0.82 0.82 0.82 0.80 +0.06 49 75 642 +74
27NOV26 21.00 P 0.00 0.00 0.00 1.20 +0.10 49 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.70 +0.12 50 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 2.29 +0.15 51 0 35 0
27NOV26 24.00 P 0.00 0.00 0.00 2.95 +0.17 51 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 3.60 +0.20 49 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 4.52 +0.23 53 0 45 0
27NOV26 27.00 P 5.41 5.41 5.41 5.39 +0.26 55 20 20 +20
27NOV26 28.00 P 0.00 0.00 0.00 6.29 +0.28 57 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 7.20 +0.27 58 0 0 0
27NOV26 30.00 P 8.19 8.19 8.19 8.13 +0.28 59 48 48 +48
27NOV26 31.00 P 0.00 0.00 0.00 9.09 +0.28 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.06 +0.35 63 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 11.01 +0.31 63 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 12.00 +0.35 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.98 +0.34 66 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 0.24 0.00 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 0.00 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.40 +0.02 47 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.52 +0.03 48 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.63 +0.04 48 0 50 0
30DEC26 19.00 P 0.00 0.00 0.00 0.76 +0.04 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.92 +0.05 47 0 0 0
30DEC26 20.00 P 1.09 1.09 1.08 1.08 +0.04 47 250 270 +250
30DEC26 21.00 P 0.00 0.00 0.00 1.54 +0.09 48 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 2.06 +0.12 49 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 2.64 +0.13 49 0 210 0
30DEC26 24.00 P 0.00 0.00 0.00 3.28 +0.16 49 0 149 0
30DEC26 25.00 P 0.00 0.00 0.00 4.02 +0.18 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.79 +0.20 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.63 +0.23 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.49 +0.27 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.37 +0.27 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.28 +0.27 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.21 +0.28 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.15 +0.29 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.10 +0.28 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.06 +0.27 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.03 +0.28 60 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.67 +0.03 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.79 +0.03 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.93 +0.05 48 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.09 +0.04 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.26 +0.05 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.45 +0.06 49 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.65 +0.06 49 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.86 +0.07 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.35 +0.09 49 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.90 +0.12 50 0 68 0
30MAR27 23.00 P 0.00 0.00 0.00 3.50 +0.13 50 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 4.08 +0.09 49 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 4.78 +0.12 50 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 5.51 +0.13 50 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 6.29 +0.15 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.11 +0.19 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.94 +0.21 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.75 +0.18 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.62 +0.16 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.50 +0.16 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.41 +0.17 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.33 +0.18 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.28 +0.25 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.23 +0.04 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.38 +0.02 49 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.58 +0.07 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.77 +0.08 50 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.98 +0.09 50 0 5 0
29JUN27 19.00 P 0.00 0.00 0.00 2.19 +0.12 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.39 +0.10 49 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.63 +0.10 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.15 +0.11 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.73 +0.14 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.36 +0.10 50 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 5.01 +0.11 50 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 5.69 +0.11 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.43 +0.16 51 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 7.16 +0.13 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.93 +0.16 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.74 +0.16 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.54 +0.17 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.37 +0.18 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.27 +0.25 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.16 +0.28 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.00 +0.26 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.89 +0.27 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.64 +0.06 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.80 +0.03 50 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.01 +0.02 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.20 +0.09 50 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.43 +0.09 50 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.66 +0.11 50 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.93 +0.15 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.19 +0.14 50 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.74 +0.14 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.32 +0.14 51 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.95 +0.16 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.60 +0.23 51 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.30 +0.27 51 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.00 +0.16 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.77 +0.20 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.51 +0.18 52 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 9.28 +0.18 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.09 +0.19 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.67 +0.22 50 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.72 +0.47 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.56 +0.49 54 0 0 0
TOTAL PUT 916 9,921 +706
ALL CONTRACTS TOTAL 856,005 22,305,158 +101,001
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED